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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 6.87 | 6.88 | 6.76 | 6.77 | -1.43% | 3.36 | 2.28% |
| 2026-01-15 | 6.80 | 6.91 | 6.76 | 6.87 | +1.01% | 3.96 | 2.68% |
| 2026-01-14 | 6.95 | 6.98 | 6.77 | 6.80 | -1.99% | 7.24 | 4.86% |
| 2026-01-13 | 7.08 | 7.08 | 6.93 | 6.94 | -2.36% | 7.01 | 4.63% |
| 2026-01-12 | 6.96 | 7.10 | 6.95 | 7.10 | +1.84% | 7.49 | 4.91% |
| 2026-01-09 | 6.96 | 7.00 | 6.94 | 6.98 | -0.28% | 5.94 | 3.94% |
| 2026-01-08 | 7.06 | 7.06 | 6.97 | 7.00 | -1.93% | 6.43 | 4.24% |
| 2026-01-07 | 7.04 | 7.22 | 6.95 | 7.13 | +1.26% | 9.42 | 6.15% |
| 2026-01-06 | 6.94 | 7.06 | 6.91 | 7.05 | +1.71% | 7.93 | 5.26% |
| 2026-01-05 | 7.09 | 7.10 | 6.91 | 6.93 | -2.23% | 8.91 | 5.91% |
| 2025-12-31 | 7.26 | 7.46 | 7.01 | 7.08 | -2.71% | 11.32 | 7.33% |
| 2025-12-30 | 7.39 | 7.66 | 7.06 | 7.28 | -5.86% | 22.28 | 14.21% |
| 2025-12-29 | 7.98 | 8.08 | 7.73 | 7.73 | -9.98% | 18.50 | 10.94% |
| 2025-12-26 | 7.69 | 8.59 | 7.35 | 8.59 | +9.96% | 32.49 | 18.81% |
| 2025-12-25 | 7.62 | 7.81 | 7.25 | 7.81 | +9.99% | 29.71 | 18.06% |
| 2025-12-24 | 6.51 | 7.10 | 6.47 | 7.10 | +10.08% | 19.14 | 12.76% |
| 2025-12-23 | 6.40 | 6.58 | 6.36 | 6.45 | +1.08% | 5.64 | 4.03% |
| 2025-12-22 | 6.22 | 6.53 | 6.21 | 6.38 | +2.21% | 4.92 | 3.57% |
| 2025-12-19 | 6.13 | 6.30 | 6.12 | 6.25 | +2.09% | 2.89 | 2.15% |
| 2025-12-18 | 6.16 | 6.20 | 6.11 | 6.12 | -1.27% | 2.44 | 1.83% |