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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 6.22 | 6.24 | 6.18 | 6.20 | -0.32% | 1.17 | 0.87% |
| 2025-10-21 | 6.20 | 6.23 | 6.18 | 6.22 | -0.16% | 1.53 | 1.14% |
| 2025-10-20 | 6.15 | 6.27 | 6.11 | 6.23 | +1.77% | 2.60 | 1.93% |
| 2025-10-17 | 6.16 | 6.21 | 6.12 | 6.12 | -0.48% | 1.50 | 1.12% |
| 2025-10-16 | 6.18 | 6.20 | 6.15 | 6.15 | -0.48% | 1.09 | 0.82% |
| 2025-10-15 | 6.18 | 6.22 | 6.17 | 6.18 | -0.32% | 1.44 | 1.08% |
| 2025-10-14 | 6.14 | 6.20 | 6.12 | 6.20 | +1.13% | 2.18 | 1.63% |
| 2025-10-13 | 6.09 | 6.17 | 6.04 | 6.13 | -1.11% | 1.95 | 1.48% |
| 2025-10-10 | 6.13 | 6.21 | 6.11 | 6.20 | +0.80% | 1.98 | 1.48% |
| 2025-10-09 | 6.10 | 6.19 | 6.08 | 6.15 | +0.97% | 2.45 | 1.84% |
| 2025-09-30 | 6.10 | 6.10 | 6.05 | 6.09 | -0.48% | 1.39 | 1.06% |
| 2025-09-29 | 6.09 | 6.17 | 6.05 | 6.12 | +1.31% | 2.28 | 1.72% |
| 2025-09-26 | 6.12 | 6.15 | 6.03 | 6.04 | +0.16% | 1.75 | 1.33% |
| 2025-09-25 | 6.06 | 6.08 | 6.01 | 6.03 | -0.65% | 1.19 | 0.91% |
| 2025-09-24 | 6.14 | 6.17 | 6.03 | 6.07 | -0.32% | 1.93 | 1.46% |
| 2025-09-23 | 6.14 | 6.22 | 6.03 | 6.09 | -2.06% | 2.48 | 1.88% |
| 2025-09-22 | 6.13 | 6.33 | 6.10 | 6.22 | +3.10% | 4.24 | 3.16% |
| 2025-09-19 | 6.01 | 6.03 | 5.99 | 6.03 | +0.33% | 0.69 | 0.53% |
| 2025-09-18 | 6.09 | 6.09 | 5.99 | 6.01 | -1.13% | 1.23 | 0.94% |
| 2025-09-17 | 6.07 | 6.09 | 6.05 | 6.08 | 0.00% | 0.91 | 0.69% |