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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 6.61 | 6.64 | 6.51 | 6.55 | -1.21% | 1.45 | 1.03% |
| 2026-02-12 | 6.68 | 6.69 | 6.60 | 6.63 | -0.30% | 1.69 | 1.19% |
| 2026-02-11 | 6.70 | 6.73 | 6.65 | 6.65 | -0.89% | 1.44 | 1.01% |
| 2026-02-10 | 6.75 | 6.76 | 6.70 | 6.71 | -0.89% | 1.46 | 1.02% |
| 2026-02-09 | 6.73 | 6.80 | 6.73 | 6.77 | +1.04% | 1.70 | 1.18% |
| 2026-02-06 | 6.76 | 6.76 | 6.68 | 6.70 | -1.62% | 2.03 | 1.41% |
| 2026-02-05 | 6.75 | 6.87 | 6.73 | 6.81 | +0.74% | 2.41 | 1.66% |
| 2026-02-04 | 6.73 | 6.77 | 6.67 | 6.76 | +0.60% | 1.68 | 1.17% |
| 2026-02-03 | 6.73 | 6.77 | 6.66 | 6.72 | +0.15% | 1.96 | 1.35% |
| 2026-02-02 | 6.82 | 6.86 | 6.71 | 6.71 | -2.58% | 2.34 | 1.60% |
| 2026-01-30 | 6.83 | 6.91 | 6.72 | 6.89 | +1.01% | 3.69 | 2.50% |
| 2026-01-29 | 6.80 | 6.85 | 6.71 | 6.82 | +0.29% | 2.70 | 1.84% |
| 2026-01-28 | 6.77 | 6.83 | 6.76 | 6.80 | 0.00% | 2.27 | 1.55% |
| 2026-01-27 | 6.82 | 6.83 | 6.65 | 6.80 | -0.58% | 2.80 | 1.92% |
| 2026-01-26 | 7.02 | 7.02 | 6.84 | 6.84 | -2.39% | 3.59 | 2.41% |
| 2026-01-23 | 6.88 | 7.03 | 6.87 | 7.01 | +2.16% | 4.96 | 3.29% |
| 2026-01-22 | 6.80 | 6.88 | 6.80 | 6.86 | +0.58% | 2.39 | 1.61% |
| 2026-01-21 | 6.79 | 6.83 | 6.72 | 6.82 | +0.14% | 2.18 | 1.48% |
| 2026-01-20 | 6.87 | 6.90 | 6.77 | 6.81 | -0.58% | 2.59 | 1.76% |
| 2026-01-19 | 6.75 | 6.86 | 6.74 | 6.85 | +1.16% | 2.63 | 1.78% |