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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 6.17 | 6.17 | 5.95 | 5.97 | -4.02% | 2.02 | 1.56% |
| 2026-03-20 | 6.33 | 6.37 | 6.21 | 6.22 | -1.89% | 1.70 | 1.27% |
| 2026-03-19 | 6.42 | 6.43 | 6.32 | 6.34 | -2.01% | 1.69 | 1.25% |
| 2026-03-18 | 6.41 | 6.49 | 6.33 | 6.47 | +1.09% | 2.63 | 1.92% |
| 2026-03-17 | 6.42 | 6.49 | 6.40 | 6.40 | -0.16% | 1.87 | 1.36% |
| 2026-03-16 | 6.45 | 6.48 | 6.37 | 6.41 | -0.62% | 1.92 | 1.41% |
| 2026-03-13 | 6.42 | 6.54 | 6.38 | 6.45 | +0.31% | 3.24 | 2.35% |
| 2026-03-12 | 6.54 | 6.55 | 6.39 | 6.43 | -1.83% | 3.35 | 2.43% |
| 2026-03-11 | 6.60 | 6.60 | 6.53 | 6.55 | -0.76% | 1.81 | 1.29% |
| 2026-03-10 | 6.58 | 6.62 | 6.55 | 6.60 | +0.61% | 1.46 | 1.04% |
| 2026-03-09 | 6.64 | 6.64 | 6.52 | 6.56 | -1.50% | 1.84 | 1.31% |
| 2026-03-06 | 6.61 | 6.67 | 6.57 | 6.66 | +0.76% | 1.16 | 0.82% |
| 2026-03-05 | 6.67 | 6.72 | 6.60 | 6.61 | -0.60% | 1.97 | 1.39% |
| 2026-03-04 | 6.80 | 6.80 | 6.55 | 6.65 | -2.78% | 3.71 | 2.62% |
| 2026-03-03 | 6.76 | 6.95 | 6.74 | 6.84 | +1.18% | 5.60 | 3.83% |
| 2026-03-02 | 6.69 | 6.77 | 6.63 | 6.76 | +0.45% | 2.72 | 1.90% |
| 2026-02-27 | 6.65 | 6.75 | 6.65 | 6.73 | +0.90% | 1.70 | 1.19% |
| 2026-02-26 | 6.67 | 6.70 | 6.65 | 6.67 | 0.00% | 1.20 | 0.84% |
| 2026-02-25 | 6.66 | 6.74 | 6.64 | 6.67 | +0.45% | 1.57 | 1.10% |
| 2026-02-24 | 6.58 | 6.65 | 6.56 | 6.64 | +1.37% | 1.13 | 0.80% |