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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 5.90 | 5.93 | 5.89 | 5.91 | +0.16% | 0.96 | 0.73% |
| 2025-06-23 | 5.83 | 5.91 | 5.79 | 5.90 | +1.48% | 0.91 | 0.70% |
| 2025-06-20 | 5.85 | 5.88 | 5.82 | 5.82 | -0.16% | 0.99 | 0.76% |
| 2025-06-19 | 5.90 | 5.91 | 5.82 | 5.83 | -1.14% | 1.12 | 0.86% |
| 2025-06-18 | 5.96 | 5.97 | 5.89 | 5.89 | -1.13% | 1.57 | 1.20% |
| 2025-06-17 | 5.99 | 6.00 | 5.94 | 5.96 | -0.16% | 1.19 | 0.90% |
| 2025-06-16 | 6.02 | 6.06 | 5.97 | 5.97 | -1.42% | 2.08 | 1.56% |
| 2025-06-13 | 6.13 | 6.21 | 6.06 | 6.06 | -0.47% | 4.16 | 3.04% |
| 2025-06-12 | 5.98 | 6.10 | 5.96 | 6.09 | +1.93% | 2.21 | 1.64% |
| 2025-06-11 | 5.94 | 6.00 | 5.93 | 5.97 | +0.48% | 1.25 | 0.94% |
| 2025-06-10 | 5.96 | 5.99 | 5.91 | 5.94 | -0.32% | 1.00 | 0.75% |
| 2025-06-09 | 5.95 | 6.01 | 5.94 | 5.96 | +0.16% | 1.18 | 0.89% |
| 2025-06-06 | 5.99 | 6.05 | 5.94 | 5.95 | -2.05% | 1.81 | 1.36% |
| 2025-06-05 | 5.99 | 6.21 | 5.91 | 6.08 | +1.44% | 1.89 | 1.41% |
| 2025-06-04 | 5.92 | 6.00 | 5.90 | 5.99 | +1.13% | 0.92 | 0.70% |
| 2025-06-03 | 5.98 | 5.98 | 5.85 | 5.92 | -1.28% | 1.25 | 0.95% |
| 2025-05-30 | 6.00 | 6.03 | 5.96 | 6.00 | 0.00% | 0.86 | 0.64% |
| 2025-05-29 | 5.99 | 6.03 | 5.97 | 6.00 | +0.16% | 0.88 | 0.66% |
| 2025-05-28 | 5.98 | 6.00 | 5.96 | 5.99 | +0.16% | 0.58 | 0.43% |
| 2025-05-27 | 5.95 | 5.99 | 5.91 | 5.98 | +0.65% | 0.79 | 0.60% |