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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 5.63 | 5.65 | 5.61 | 5.62 | -0.18% | 0.29 | 0.39% |
| 2026-04-20 | 5.62 | 5.65 | 5.61 | 5.63 | 0.00% | 0.43 | 0.59% |
| 2026-04-17 | 5.65 | 5.66 | 5.61 | 5.63 | -0.53% | 0.49 | 0.67% |
| 2026-04-16 | 5.63 | 5.67 | 5.62 | 5.66 | +0.53% | 0.43 | 0.58% |
| 2026-04-15 | 5.60 | 5.70 | 5.60 | 5.63 | +0.54% | 0.63 | 0.85% |
| 2026-04-14 | 5.62 | 5.64 | 5.58 | 5.60 | 0.00% | 0.54 | 0.74% |
| 2026-04-13 | 5.64 | 5.65 | 5.57 | 5.60 | -1.23% | 0.67 | 0.91% |
| 2026-04-10 | 5.80 | 5.85 | 5.67 | 5.67 | +2.16% | 1.33 | 1.77% |
| 2026-04-09 | 5.60 | 5.61 | 5.54 | 5.55 | -1.60% | 0.43 | 0.59% |
| 2026-04-08 | 5.58 | 5.64 | 5.55 | 5.64 | +2.55% | 0.77 | 1.05% |
| 2026-04-07 | 5.46 | 5.51 | 5.45 | 5.50 | +0.73% | 0.37 | 0.52% |
| 2026-04-03 | 5.57 | 5.58 | 5.45 | 5.46 | -1.80% | 0.57 | 0.79% |
| 2026-04-02 | 5.65 | 5.65 | 5.53 | 5.56 | -1.24% | 0.68 | 0.93% |
| 2026-04-01 | 5.72 | 5.74 | 5.61 | 5.63 | -0.88% | 0.78 | 1.05% |
| 2026-03-31 | 5.66 | 5.74 | 5.64 | 5.68 | +0.71% | 1.08 | 1.45% |
| 2026-03-30 | 5.59 | 5.65 | 5.55 | 5.64 | -0.18% | 0.76 | 1.03% |
| 2026-03-27 | 5.62 | 5.69 | 5.57 | 5.65 | -0.53% | 0.81 | 1.10% |
| 2026-03-26 | 5.68 | 5.77 | 5.64 | 5.68 | +0.71% | 1.09 | 1.46% |
| 2026-03-25 | 5.57 | 5.66 | 5.55 | 5.64 | +1.44% | 0.66 | 0.90% |
| 2026-03-24 | 5.55 | 5.58 | 5.47 | 5.56 | +1.65% | 0.49 | 0.68% |