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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 5.94 | 6.02 | 5.90 | 6.01 | +0.65% | 1.64 | 2.04% |
| 2025-06-23 | 5.83 | 5.99 | 5.83 | 5.97 | +2.17% | 1.66 | 2.08% |
| 2025-06-20 | 5.84 | 5.89 | 5.83 | 5.84 | 0.00% | 1.10 | 1.40% |
| 2025-06-19 | 5.97 | 6.00 | 5.82 | 5.84 | -2.60% | 2.02 | 2.54% |
| 2025-06-18 | 6.05 | 6.06 | 5.96 | 6.00 | -1.28% | 1.41 | 1.75% |
| 2025-06-17 | 6.03 | 6.09 | 6.01 | 6.07 | +0.48% | 1.30 | 1.60% |
| 2025-06-16 | 6.00 | 6.06 | 6.00 | 6.04 | 0.00% | 1.23 | 1.52% |
| 2025-06-13 | 6.17 | 6.18 | 6.03 | 6.04 | -2.82% | 2.60 | 3.17% |
| 2025-06-12 | 6.32 | 6.33 | 6.21 | 6.22 | -1.24% | 2.10 | 2.50% |
| 2025-06-11 | 6.28 | 6.34 | 6.25 | 6.30 | -0.61% | 2.62 | 3.09% |
| 2025-06-10 | 6.23 | 6.36 | 6.11 | 6.34 | +1.88% | 4.38 | 5.22% |
| 2025-06-09 | 6.15 | 6.24 | 6.15 | 6.22 | +0.79% | 2.03 | 2.44% |
| 2025-06-06 | 6.20 | 6.22 | 6.13 | 6.17 | -0.63% | 2.17 | 2.62% |
| 2025-06-05 | 6.28 | 6.29 | 6.17 | 6.21 | -1.09% | 2.60 | 3.11% |
| 2025-06-04 | 6.34 | 6.36 | 6.21 | 6.28 | -1.23% | 3.02 | 3.59% |
| 2025-06-03 | 6.37 | 6.46 | 6.29 | 6.36 | -0.15% | 3.39 | 3.94% |
| 2025-05-30 | 6.39 | 6.50 | 6.29 | 6.37 | -1.36% | 3.64 | 4.25% |
| 2025-05-29 | 6.26 | 6.52 | 6.24 | 6.45 | +2.79% | 5.06 | 5.85% |
| 2025-05-28 | 6.29 | 6.41 | 6.20 | 6.28 | +0.47% | 4.42 | 5.19% |
| 2025-05-27 | 6.17 | 6.26 | 6.17 | 6.25 | +0.78% | 2.59 | 3.10% |