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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 6.25 | 6.26 | 6.20 | 6.26 | 0.00% | 0.74 | 0.55% |
| 2026-04-20 | 6.27 | 6.31 | 6.26 | 6.26 | -0.16% | 0.95 | 0.71% |
| 2026-04-17 | 6.34 | 6.36 | 6.26 | 6.27 | -1.42% | 1.05 | 0.78% |
| 2026-04-16 | 6.35 | 6.37 | 6.33 | 6.36 | +0.16% | 0.68 | 0.50% |
| 2026-04-15 | 6.35 | 6.37 | 6.31 | 6.35 | +0.16% | 0.96 | 0.71% |
| 2026-04-14 | 6.35 | 6.37 | 6.29 | 6.34 | -0.16% | 1.43 | 1.06% |
| 2026-04-13 | 6.49 | 6.50 | 6.35 | 6.35 | -0.31% | 1.75 | 1.28% |
| 2026-04-10 | 6.40 | 6.45 | 6.36 | 6.37 | +0.16% | 1.10 | 0.81% |
| 2026-04-09 | 6.46 | 6.48 | 6.35 | 6.36 | -2.00% | 1.36 | 1.00% |
| 2026-04-08 | 6.39 | 6.49 | 6.37 | 6.49 | +2.53% | 1.97 | 1.43% |
| 2026-04-07 | 6.33 | 6.37 | 6.27 | 6.33 | -0.16% | 1.00 | 0.74% |
| 2026-04-03 | 6.41 | 6.41 | 6.30 | 6.34 | -1.09% | 1.25 | 0.92% |
| 2026-04-02 | 6.34 | 6.45 | 6.33 | 6.41 | +0.79% | 1.56 | 1.14% |
| 2026-04-01 | 6.41 | 6.45 | 6.31 | 6.36 | -0.62% | 1.78 | 1.31% |
| 2026-03-31 | 6.36 | 6.47 | 6.33 | 6.40 | +0.47% | 1.85 | 1.35% |
| 2026-03-30 | 6.16 | 6.40 | 6.14 | 6.37 | +2.08% | 1.60 | 1.19% |
| 2026-03-27 | 6.20 | 6.25 | 6.18 | 6.24 | +0.16% | 0.89 | 0.67% |
| 2026-03-26 | 6.24 | 6.29 | 6.23 | 6.23 | -1.58% | 1.28 | 0.96% |
| 2026-03-25 | 6.11 | 6.34 | 6.10 | 6.33 | +3.77% | 1.82 | 1.37% |
| 2026-03-24 | 6.03 | 6.10 | 5.98 | 6.10 | +2.18% | 1.24 | 0.96% |