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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 6.13 | 6.21 | 6.12 | 6.20 | +0.95% | 1.96 | 2.36% |
| 2025-05-23 | 6.23 | 6.29 | 6.12 | 6.14 | -1.87% | 3.20 | 3.85% |
| 2025-05-22 | 6.37 | 6.42 | 6.25 | 6.26 | -2.28% | 4.38 | 5.15% |
| 2025-05-21 | 6.40 | 6.53 | 6.39 | 6.40 | -0.90% | 4.73 | 5.47% |
| 2025-05-20 | 6.53 | 6.57 | 6.38 | 6.46 | -0.75% | 4.75 | 5.49% |
| 2025-05-19 | 6.57 | 6.66 | 6.46 | 6.51 | -0.45% | 5.70 | 6.49% |
| 2025-05-16 | 6.75 | 6.81 | 6.49 | 6.54 | -3.45% | 9.53 | 10.77% |
| 2025-05-15 | 7.05 | 7.30 | 6.77 | 6.77 | -3.87% | 17.37 | 18.25% |
| 2025-05-14 | 6.36 | 7.05 | 6.35 | 7.05 | +10.03% | 15.26 | 16.92% |
| 2025-05-13 | 6.60 | 6.67 | 6.35 | 6.40 | +2.17% | 10.49 | 12.03% |
| 2025-05-12 | 6.17 | 6.31 | 6.10 | 6.27 | +4.21% | 6.57 | 7.88% |
| 2025-05-09 | 6.13 | 6.14 | 6.00 | 6.02 | -2.06% | 3.11 | 3.83% |
| 2025-05-08 | 6.06 | 6.20 | 6.03 | 6.14 | +0.64% | 4.02 | 4.88% |
| 2025-05-07 | 6.24 | 6.38 | 6.06 | 6.10 | -0.16% | 5.97 | 7.17% |
| 2025-05-06 | 5.95 | 6.13 | 5.95 | 6.11 | +2.61% | 4.92 | 6.03% |