厦门国贸 sh.600755
6.04
+0.17%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 6.19 | 6.21 | 6.16 | 6.19 | 0.00% | 1.06 | 0.79% |
| 2025-08-18 | 6.20 | 6.22 | 6.18 | 6.19 | +0.16% | 1.35 | 1.01% |
| 2025-08-15 | 6.10 | 6.19 | 6.10 | 6.18 | +0.97% | 1.17 | 0.88% |
| 2025-08-14 | 6.18 | 6.21 | 6.11 | 6.12 | -0.96% | 1.51 | 1.13% |
| 2025-08-13 | 6.19 | 6.19 | 6.15 | 6.18 | 0.00% | 1.23 | 0.92% |
| 2025-08-12 | 6.19 | 6.21 | 6.16 | 6.18 | -0.16% | 1.32 | 0.99% |
| 2025-08-11 | 6.19 | 6.21 | 6.17 | 6.19 | 0.00% | 0.97 | 0.72% |
| 2025-08-08 | 6.17 | 6.21 | 6.17 | 6.19 | +0.16% | 0.95 | 0.71% |
| 2025-08-07 | 6.19 | 6.21 | 6.16 | 6.18 | -0.16% | 1.08 | 0.80% |
| 2025-08-06 | 6.22 | 6.23 | 6.17 | 6.19 | -0.48% | 0.99 | 0.74% |
| 2025-08-05 | 6.21 | 6.23 | 6.19 | 6.22 | +0.16% | 0.76 | 0.57% |
| 2025-08-04 | 6.19 | 6.23 | 6.16 | 6.21 | 0.00% | 0.96 | 0.72% |
| 2025-08-01 | 6.21 | 6.28 | 6.18 | 6.21 | 0.00% | 0.99 | 0.73% |
| 2025-07-31 | 6.29 | 6.30 | 6.19 | 6.21 | -1.56% | 1.30 | 0.97% |
| 2025-07-30 | 6.29 | 6.35 | 6.27 | 6.31 | -0.16% | 0.79 | 0.58% |
| 2025-07-29 | 6.36 | 6.38 | 6.26 | 6.32 | -0.62% | 1.03 | 0.76% |
| 2025-07-28 | 6.38 | 6.39 | 6.33 | 6.36 | -0.46% | 0.99 | 0.72% |
| 2025-07-25 | 6.34 | 6.50 | 6.32 | 6.38 | +0.93% | 2.63 | 1.89% |
| 2025-07-24 | 6.27 | 6.33 | 6.24 | 6.33 | +0.94% | 1.42 | 1.04% |
| 2025-07-23 | 6.29 | 6.34 | 6.25 | 6.27 | -0.16% | 1.23 | 0.91% |