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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 6.28 | 6.31 | 6.23 | 6.30 | +0.32% | 1.97 | 2.40% |
| 2025-07-21 | 6.24 | 6.29 | 6.20 | 6.28 | +0.80% | 1.63 | 1.99% |
| 2025-07-18 | 6.19 | 6.24 | 6.17 | 6.23 | +0.48% | 1.33 | 1.64% |
| 2025-07-17 | 6.19 | 6.22 | 6.15 | 6.20 | +0.16% | 1.10 | 1.36% |
| 2025-07-16 | 6.12 | 6.23 | 6.10 | 6.19 | +1.14% | 1.51 | 1.87% |
| 2025-07-15 | 6.22 | 6.22 | 6.08 | 6.12 | -1.45% | 1.81 | 2.25% |
| 2025-07-14 | 6.19 | 6.23 | 6.18 | 6.21 | +0.31% | 1.52 | 1.82% |
| 2025-07-11 | 6.22 | 6.23 | 6.16 | 6.19 | -0.47% | 1.76 | 2.11% |
| 2025-07-10 | 6.11 | 6.22 | 6.09 | 6.22 | +1.75% | 2.12 | 2.55% |
| 2025-07-09 | 6.08 | 6.16 | 6.07 | 6.11 | +0.48% | 1.87 | 2.27% |
| 2025-07-08 | 6.05 | 6.10 | 6.04 | 6.08 | +0.32% | 1.30 | 1.59% |
| 2025-07-07 | 6.04 | 6.10 | 6.00 | 6.06 | -0.16% | 1.32 | 1.62% |
| 2025-07-04 | 6.11 | 6.19 | 6.06 | 6.07 | +0.16% | 2.29 | 2.79% |
| 2025-07-03 | 6.04 | 6.08 | 6.03 | 6.06 | +0.16% | 1.06 | 1.30% |
| 2025-07-02 | 6.04 | 6.08 | 6.02 | 6.05 | +0.48% | 1.46 | 1.80% |
| 2025-07-01 | 6.03 | 6.04 | 5.99 | 6.03 | -0.16% | 1.11 | 1.37% |
| 2025-06-30 | 6.10 | 6.10 | 6.03 | 6.03 | -0.48% | 1.31 | 1.62% |
| 2025-06-27 | 6.00 | 6.08 | 6.00 | 6.06 | +0.97% | 1.69 | 2.07% |
| 2025-06-26 | 6.03 | 6.11 | 5.99 | 6.01 | -0.64% | 1.58 | 1.95% |
| 2025-06-25 | 6.00 | 6.05 | 5.97 | 6.04 | +0.65% | 1.77 | 2.19% |