华贸物流 sh.603128
5.45
-0.37%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 5.47 | 5.50 | 5.41 | 5.45 | -0.37% | 0.64 | 0.89% |
| 2026-05-21 | 5.55 | 5.62 | 5.46 | 5.47 | -1.44% | 0.71 | 0.98% |
| 2026-05-20 | 5.55 | 5.57 | 5.51 | 5.55 | -0.54% | 0.47 | 0.65% |
| 2026-05-19 | 5.52 | 5.60 | 5.51 | 5.58 | +1.09% | 0.54 | 0.74% |
| 2026-05-18 | 5.62 | 5.62 | 5.50 | 5.52 | -1.43% | 0.72 | 0.99% |
| 2026-05-15 | 5.72 | 5.74 | 5.57 | 5.60 | -1.58% | 0.79 | 1.07% |
| 2026-05-14 | 5.70 | 5.79 | 5.63 | 5.69 | +0.18% | 1.09 | 1.46% |
| 2026-05-13 | 5.69 | 5.69 | 5.64 | 5.68 | -0.18% | 0.40 | 0.54% |
| 2026-05-12 | 5.71 | 5.72 | 5.64 | 5.69 | -0.70% | 0.55 | 0.74% |
| 2026-05-11 | 5.73 | 5.75 | 5.69 | 5.73 | +0.70% | 0.65 | 0.86% |
| 2026-05-08 | 5.67 | 5.71 | 5.65 | 5.69 | +0.53% | 0.50 | 0.67% |
| 2026-05-07 | 5.64 | 5.69 | 5.60 | 5.66 | +0.71% | 0.66 | 0.90% |
| 2026-05-06 | 5.59 | 5.64 | 5.58 | 5.62 | +0.72% | 0.57 | 0.78% |
| 2026-04-30 | 5.61 | 5.63 | 5.56 | 5.58 | +0.36% | 0.51 | 0.70% |
| 2026-04-29 | 5.53 | 5.59 | 5.51 | 5.56 | +1.65% | 0.59 | 0.81% |
| 2026-04-28 | 5.45 | 5.49 | 5.44 | 5.47 | 0.00% | 0.39 | 0.54% |
| 2026-04-27 | 5.51 | 5.53 | 5.45 | 5.47 | -0.55% | 0.40 | 0.56% |
| 2026-04-24 | 5.57 | 5.59 | 5.48 | 5.50 | -1.43% | 0.68 | 0.94% |
| 2026-04-23 | 5.57 | 5.60 | 5.53 | 5.58 | -0.18% | 0.36 | 0.49% |
| 2026-04-22 | 5.61 | 5.62 | 5.58 | 5.59 | -0.53% | 0.32 | 0.43% |