华贸物流 sh.603128
5.43
-0.37%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 6.30 | 6.36 | 6.25 | 6.35 | +0.63% | 1.59 | 1.92% |
| 2025-08-19 | 6.32 | 6.33 | 6.28 | 6.31 | 0.00% | 1.59 | 1.92% |
| 2025-08-18 | 6.26 | 6.34 | 6.26 | 6.31 | +0.48% | 1.95 | 2.36% |
| 2025-08-15 | 6.22 | 6.28 | 6.21 | 6.28 | +0.80% | 1.45 | 1.78% |
| 2025-08-14 | 6.36 | 6.37 | 6.22 | 6.23 | -1.89% | 2.04 | 2.47% |
| 2025-08-13 | 6.39 | 6.41 | 6.33 | 6.35 | -0.94% | 1.92 | 2.30% |
| 2025-08-12 | 6.38 | 6.43 | 6.34 | 6.41 | +0.63% | 2.07 | 2.48% |
| 2025-08-11 | 6.33 | 6.37 | 6.33 | 6.37 | +0.63% | 1.42 | 1.71% |
| 2025-08-08 | 6.35 | 6.35 | 6.31 | 6.33 | -0.47% | 1.23 | 1.49% |
| 2025-08-07 | 6.31 | 6.38 | 6.30 | 6.36 | +0.47% | 1.78 | 2.14% |
| 2025-08-06 | 6.33 | 6.34 | 6.25 | 6.33 | -0.16% | 1.89 | 2.30% |
| 2025-08-05 | 6.33 | 6.35 | 6.31 | 6.34 | +0.32% | 1.32 | 1.60% |
| 2025-08-04 | 6.27 | 6.32 | 6.24 | 6.32 | 0.00% | 1.33 | 1.61% |
| 2025-08-01 | 6.29 | 6.43 | 6.28 | 6.32 | +0.64% | 2.00 | 2.40% |
| 2025-07-31 | 6.44 | 6.44 | 6.27 | 6.28 | -2.48% | 2.30 | 2.77% |
| 2025-07-30 | 6.45 | 6.56 | 6.41 | 6.44 | -0.62% | 2.02 | 2.38% |
| 2025-07-29 | 6.53 | 6.53 | 6.41 | 6.48 | -0.77% | 2.60 | 3.08% |
| 2025-07-28 | 6.58 | 6.61 | 6.50 | 6.53 | -1.06% | 3.18 | 3.71% |
| 2025-07-25 | 6.64 | 6.80 | 6.54 | 6.60 | -0.60% | 5.79 | 6.63% |
| 2025-07-24 | 6.51 | 6.66 | 6.45 | 6.64 | +2.47% | 6.00 | 6.95% |