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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 6.27 | 6.28 | 6.21 | 6.28 | +0.32% | 1.28 | 0.94% |
| 2025-07-21 | 6.19 | 6.27 | 6.18 | 6.26 | +1.11% | 1.14 | 0.84% |
| 2025-07-18 | 6.20 | 6.21 | 6.17 | 6.19 | 0.00% | 0.63 | 0.47% |
| 2025-07-17 | 6.21 | 6.22 | 6.16 | 6.19 | 0.00% | 0.79 | 0.59% |
| 2025-07-16 | 6.21 | 6.23 | 6.17 | 6.19 | -0.32% | 0.72 | 0.54% |
| 2025-07-15 | 6.25 | 6.27 | 6.16 | 6.21 | -0.79% | 1.14 | 0.85% |
| 2025-07-14 | 6.22 | 6.27 | 6.21 | 6.26 | +0.63% | 1.18 | 0.88% |
| 2025-07-11 | 6.22 | 6.26 | 6.20 | 6.22 | -0.16% | 1.42 | 1.05% |
| 2025-07-10 | 6.15 | 6.24 | 6.12 | 6.23 | +1.61% | 1.72 | 1.29% |
| 2025-07-09 | 6.10 | 6.17 | 6.08 | 6.13 | +0.65% | 1.15 | 0.86% |
| 2025-07-08 | 6.05 | 6.10 | 6.04 | 6.09 | +0.82% | 0.94 | 0.72% |
| 2025-07-07 | 6.03 | 6.05 | 6.02 | 6.04 | +0.33% | 0.73 | 0.56% |
| 2025-07-04 | 6.03 | 6.05 | 6.00 | 6.02 | +0.16% | 1.06 | 0.81% |
| 2025-07-03 | 6.03 | 6.04 | 6.00 | 6.01 | -0.33% | 0.73 | 0.56% |
| 2025-07-02 | 6.00 | 6.05 | 5.99 | 6.03 | +0.82% | 1.19 | 0.91% |
| 2025-07-01 | 5.98 | 6.00 | 5.96 | 5.98 | +0.33% | 0.86 | 0.67% |
| 2025-06-30 | 5.99 | 6.02 | 5.96 | 5.96 | -0.33% | 1.21 | 0.93% |
| 2025-06-27 | 6.01 | 6.03 | 5.96 | 5.98 | 0.00% | 1.27 | 0.98% |
| 2025-06-26 | 5.98 | 6.05 | 5.97 | 5.98 | 0.00% | 1.32 | 0.99% |
| 2025-06-25 | 5.92 | 5.99 | 5.90 | 5.98 | +1.13% | 1.28 | 0.96% |