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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 6.54 | 6.62 | 6.41 | 6.47 | -1.65% | 2.26 | 1.61% |
| 2025-11-18 | 6.77 | 6.80 | 6.53 | 6.58 | -3.75% | 3.91 | 2.74% |
| 2025-11-17 | 6.74 | 6.91 | 6.69 | 6.84 | +1.61% | 5.12 | 3.48% |
| 2025-11-14 | 6.71 | 6.83 | 6.68 | 6.73 | +0.29% | 4.33 | 2.96% |
| 2025-11-13 | 6.60 | 6.72 | 6.58 | 6.71 | +1.04% | 3.73 | 2.58% |
| 2025-11-12 | 6.57 | 6.67 | 6.54 | 6.64 | +0.90% | 2.58 | 1.81% |
| 2025-11-11 | 6.54 | 6.61 | 6.49 | 6.58 | +0.30% | 2.54 | 1.79% |
| 2025-11-10 | 6.43 | 6.61 | 6.40 | 6.56 | +1.68% | 3.15 | 2.23% |
| 2025-11-07 | 6.38 | 6.47 | 6.36 | 6.45 | +0.77% | 2.39 | 1.72% |
| 2025-11-06 | 6.55 | 6.58 | 6.39 | 6.40 | -2.11% | 2.89 | 2.08% |
| 2025-11-05 | 6.52 | 6.58 | 6.44 | 6.54 | -1.19% | 4.55 | 3.23% |
| 2025-11-04 | 6.32 | 6.74 | 6.31 | 6.62 | +4.51% | 8.85 | 6.21% |
| 2025-11-03 | 6.36 | 6.39 | 6.27 | 6.34 | -0.77% | 2.95 | 2.16% |
| 2025-10-31 | 6.33 | 6.43 | 6.30 | 6.38 | +0.78% | 2.90 | 2.11% |
| 2025-10-30 | 6.36 | 6.40 | 6.29 | 6.34 | -1.53% | 4.01 | 2.92% |
| 2025-10-29 | 6.65 | 6.66 | 6.31 | 6.43 | -4.11% | 6.50 | 4.68% |
| 2025-10-28 | 6.49 | 6.87 | 6.42 | 6.71 | +5.25% | 11.17 | 7.73% |
| 2025-10-27 | 6.29 | 6.48 | 6.25 | 6.38 | +1.73% | 4.21 | 3.05% |
| 2025-10-24 | 6.32 | 6.41 | 6.25 | 6.27 | -0.31% | 2.94 | 2.15% |
| 2025-10-23 | 6.21 | 6.30 | 6.18 | 6.29 | +1.43% | 2.31 | 1.70% |