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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 6.06 | 6.09 | 6.05 | 6.08 | +0.33% | 1.21 | 0.92% |
| 2025-09-15 | 6.04 | 6.06 | 6.02 | 6.06 | +0.33% | 0.74 | 0.57% |
| 2025-09-12 | 6.05 | 6.06 | 6.03 | 6.04 | 0.00% | 1.17 | 0.89% |
| 2025-09-11 | 6.02 | 6.05 | 5.99 | 6.04 | +0.33% | 0.85 | 0.65% |
| 2025-09-10 | 6.03 | 6.04 | 6.01 | 6.02 | -0.16% | 0.57 | 0.43% |
| 2025-09-09 | 6.06 | 6.07 | 6.01 | 6.03 | -0.49% | 0.82 | 0.63% |
| 2025-09-08 | 6.04 | 6.06 | 6.02 | 6.06 | +0.82% | 0.99 | 0.76% |
| 2025-09-05 | 5.99 | 6.02 | 5.96 | 6.01 | +0.33% | 0.92 | 0.71% |
| 2025-09-04 | 5.98 | 6.01 | 5.95 | 5.99 | +0.16% | 1.32 | 1.02% |
| 2025-09-03 | 6.01 | 6.03 | 5.97 | 5.98 | -0.33% | 1.07 | 0.83% |
| 2025-09-02 | 6.03 | 6.05 | 5.98 | 6.00 | -0.49% | 1.31 | 1.01% |
| 2025-09-01 | 6.11 | 6.12 | 6.01 | 6.03 | -1.29% | 2.45 | 1.87% |
| 2025-08-29 | 6.16 | 6.21 | 6.08 | 6.11 | -2.97% | 3.51 | 2.65% |
| 2025-08-28 | 6.30 | 6.34 | 6.21 | 6.30 | 0.00% | 1.91 | 1.41% |
| 2025-08-27 | 6.38 | 6.45 | 6.29 | 6.30 | -1.39% | 2.11 | 1.53% |
| 2025-08-26 | 6.34 | 6.38 | 6.30 | 6.38 | +0.47% | 1.95 | 1.42% |
| 2025-08-25 | 6.27 | 6.36 | 6.25 | 6.36 | +1.57% | 2.50 | 1.83% |
| 2025-08-22 | 6.25 | 6.26 | 6.21 | 6.26 | +0.16% | 1.37 | 1.02% |
| 2025-08-21 | 6.22 | 6.26 | 6.21 | 6.25 | +0.48% | 1.37 | 1.01% |
| 2025-08-20 | 6.18 | 6.22 | 6.17 | 6.22 | +0.48% | 1.06 | 0.79% |