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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 5.95 | 5.99 | 5.91 | 5.94 | -0.16% | 0.80 | 0.60% |
| 2025-05-23 | 6.02 | 6.05 | 5.95 | 5.95 | -1.11% | 0.87 | 0.65% |
| 2025-05-22 | 6.06 | 6.07 | 6.01 | 6.02 | -0.79% | 0.79 | 0.59% |
| 2025-05-21 | 6.08 | 6.12 | 6.06 | 6.07 | -0.32% | 0.60 | 0.44% |
| 2025-05-20 | 6.12 | 6.14 | 6.07 | 6.09 | -0.31% | 0.89 | 0.65% |
| 2025-05-19 | 6.06 | 6.13 | 6.03 | 6.11 | +0.95% | 0.95 | 0.70% |
| 2025-05-16 | 6.08 | 6.12 | 6.04 | 6.05 | -1.10% | 0.83 | 0.61% |
| 2025-05-15 | 6.16 | 6.19 | 6.12 | 6.12 | -0.78% | 0.89 | 0.65% |
| 2025-05-14 | 6.09 | 6.17 | 6.05 | 6.16 | +1.10% | 1.19 | 0.87% |
| 2025-05-13 | 6.19 | 6.21 | 6.08 | 6.10 | -0.62% | 1.10 | 0.81% |
| 2025-05-12 | 6.06 | 6.14 | 6.03 | 6.13 | +1.91% | 1.43 | 1.06% |
| 2025-05-09 | 6.07 | 6.07 | 5.99 | 6.02 | -0.63% | 0.74 | 0.55% |
| 2025-05-08 | 6.07 | 6.07 | 6.03 | 6.06 | -0.16% | 0.70 | 0.52% |
| 2025-05-07 | 6.07 | 6.12 | 6.03 | 6.07 | +0.16% | 1.03 | 0.76% |
| 2025-05-06 | 6.02 | 6.11 | 6.00 | 6.06 | +0.80% | 1.19 | 0.88% |