华贸物流 sh.603128
5.43
-0.37%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 5.98 | 5.98 | 5.91 | 5.96 | +1.36% | 0.68 | 0.88% |
| 2026-02-13 | 5.93 | 5.95 | 5.87 | 5.88 | -0.84% | 0.53 | 0.68% |
| 2026-02-12 | 5.98 | 5.99 | 5.93 | 5.93 | -1.00% | 0.56 | 0.72% |
| 2026-02-11 | 5.97 | 6.00 | 5.96 | 5.99 | +0.34% | 0.46 | 0.59% |
| 2026-02-10 | 5.99 | 5.99 | 5.95 | 5.97 | -0.33% | 0.41 | 0.52% |
| 2026-02-09 | 5.97 | 5.99 | 5.95 | 5.99 | +1.01% | 0.56 | 0.71% |
| 2026-02-06 | 5.93 | 5.98 | 5.91 | 5.93 | -0.17% | 0.55 | 0.70% |
| 2026-02-05 | 5.95 | 5.97 | 5.92 | 5.94 | -0.17% | 0.61 | 0.79% |
| 2026-02-04 | 5.90 | 5.96 | 5.89 | 5.95 | +0.85% | 0.63 | 0.81% |
| 2026-02-03 | 5.88 | 5.92 | 5.87 | 5.90 | +0.68% | 0.58 | 0.75% |
| 2026-02-02 | 5.95 | 5.99 | 5.86 | 5.86 | -1.84% | 0.84 | 1.08% |
| 2026-01-30 | 5.96 | 6.02 | 5.92 | 5.97 | -0.17% | 0.75 | 0.96% |
| 2026-01-29 | 5.94 | 5.99 | 5.91 | 5.98 | +0.34% | 0.84 | 1.08% |
| 2026-01-28 | 5.95 | 5.98 | 5.92 | 5.96 | +0.17% | 0.76 | 0.98% |
| 2026-01-27 | 6.03 | 6.04 | 5.92 | 5.95 | -1.49% | 1.22 | 1.56% |
| 2026-01-26 | 6.08 | 6.10 | 6.01 | 6.04 | -0.82% | 1.11 | 1.41% |
| 2026-01-23 | 6.11 | 6.11 | 6.07 | 6.09 | -0.16% | 1.16 | 1.45% |
| 2026-01-22 | 6.02 | 6.11 | 6.01 | 6.10 | +1.33% | 1.23 | 1.54% |
| 2026-01-21 | 6.05 | 6.05 | 6.01 | 6.02 | -0.33% | 0.75 | 0.94% |
| 2026-01-20 | 6.05 | 6.06 | 6.02 | 6.04 | 0.00% | 0.69 | 0.87% |