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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 6.18 | 6.22 | 6.11 | 6.20 | -0.16% | 2.60 | 1.96% |
| 2025-12-16 | 6.34 | 6.39 | 6.20 | 6.21 | -3.08% | 3.69 | 2.72% |
| 2025-12-15 | 6.28 | 6.59 | 6.25 | 6.40 | +0.31% | 5.09 | 3.68% |
| 2025-12-12 | 6.66 | 6.68 | 6.34 | 6.38 | -4.42% | 8.45 | 6.06% |
| 2025-12-11 | 7.02 | 7.06 | 6.66 | 6.68 | -6.35% | 8.90 | 6.05% |
| 2025-12-10 | 7.12 | 7.33 | 7.02 | 7.13 | +0.98% | 10.32 | 6.64% |
| 2025-12-09 | 6.92 | 7.24 | 6.89 | 7.06 | -0.28% | 11.33 | 7.44% |
| 2025-12-08 | 6.82 | 7.26 | 6.77 | 7.08 | +3.60% | 13.06 | 8.63% |
| 2025-12-05 | 6.63 | 6.90 | 6.50 | 6.84 | +1.76% | 7.62 | 5.22% |
| 2025-12-04 | 6.77 | 6.93 | 6.66 | 6.72 | +0.74% | 5.42 | 3.71% |
| 2025-12-03 | 6.56 | 6.76 | 6.52 | 6.67 | +1.35% | 4.46 | 3.10% |
| 2025-12-02 | 6.50 | 6.66 | 6.46 | 6.58 | +0.75% | 3.56 | 2.50% |
| 2025-12-01 | 6.51 | 6.53 | 6.43 | 6.53 | -0.30% | 2.47 | 1.76% |
| 2025-11-28 | 6.39 | 6.59 | 6.34 | 6.55 | +2.78% | 3.09 | 2.20% |
| 2025-11-27 | 6.50 | 6.50 | 6.35 | 6.38 | -3.14% | 2.99 | 2.15% |
| 2025-11-26 | 6.44 | 6.68 | 6.41 | 6.58 | +2.14% | 4.28 | 3.01% |
| 2025-11-25 | 6.34 | 6.59 | 6.31 | 6.44 | +2.03% | 3.41 | 2.44% |
| 2025-11-24 | 6.43 | 6.48 | 6.23 | 6.32 | -2.14% | 3.46 | 2.53% |
| 2025-11-21 | 6.64 | 6.75 | 6.37 | 6.45 | -2.24% | 5.27 | 3.73% |
| 2025-11-20 | 6.60 | 6.96 | 6.55 | 6.60 | +1.98% | 6.55 | 4.50% |