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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 5.69 | 5.71 | 5.44 | 5.47 | -4.87% | 1.08 | 1.48% |
| 2026-03-20 | 5.83 | 5.88 | 5.74 | 5.75 | -1.71% | 0.74 | 0.97% |
| 2026-03-19 | 5.90 | 5.91 | 5.83 | 5.85 | -1.35% | 0.78 | 1.01% |
| 2026-03-18 | 5.94 | 5.94 | 5.87 | 5.93 | +0.17% | 0.88 | 1.13% |
| 2026-03-17 | 5.96 | 5.99 | 5.92 | 5.92 | -0.67% | 0.76 | 0.98% |
| 2026-03-16 | 5.92 | 5.97 | 5.91 | 5.96 | +0.34% | 0.70 | 0.90% |
| 2026-03-13 | 5.96 | 5.99 | 5.91 | 5.94 | -0.50% | 0.92 | 1.19% |
| 2026-03-12 | 5.97 | 5.99 | 5.94 | 5.97 | +0.34% | 0.86 | 1.10% |
| 2026-03-11 | 5.99 | 5.99 | 5.92 | 5.95 | -0.50% | 0.69 | 0.88% |
| 2026-03-10 | 5.94 | 6.00 | 5.93 | 5.98 | +0.84% | 0.90 | 1.15% |
| 2026-03-09 | 5.95 | 5.96 | 5.88 | 5.93 | -0.50% | 1.02 | 1.32% |
| 2026-03-06 | 5.88 | 5.97 | 5.87 | 5.96 | +0.85% | 0.92 | 1.18% |
| 2026-03-05 | 5.93 | 5.95 | 5.89 | 5.91 | 0.00% | 1.22 | 1.57% |
| 2026-03-04 | 6.06 | 6.09 | 5.88 | 5.91 | -3.90% | 2.41 | 3.09% |
| 2026-03-03 | 6.00 | 6.19 | 6.00 | 6.15 | +2.67% | 3.51 | 4.40% |
| 2026-03-02 | 6.09 | 6.10 | 5.95 | 5.99 | -1.16% | 1.27 | 1.61% |
| 2026-02-27 | 6.00 | 6.06 | 5.99 | 6.06 | +0.83% | 0.89 | 1.13% |
| 2026-02-26 | 6.00 | 6.03 | 5.97 | 6.01 | +0.33% | 0.65 | 0.83% |
| 2026-02-25 | 5.96 | 6.05 | 5.96 | 5.99 | +0.50% | 0.90 | 1.15% |
| 2026-02-24 | 5.98 | 5.98 | 5.91 | 5.96 | +1.36% | 0.68 | 0.88% |