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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 6.01 | 6.05 | 6.00 | 6.04 | +0.17% | 0.74 | 0.93% |
| 2026-01-16 | 6.10 | 6.10 | 6.01 | 6.03 | -0.99% | 0.86 | 1.09% |
| 2026-01-15 | 6.08 | 6.12 | 6.06 | 6.09 | 0.00% | 0.85 | 1.06% |
| 2026-01-14 | 6.11 | 6.13 | 6.05 | 6.09 | -0.33% | 1.59 | 1.99% |
| 2026-01-13 | 6.12 | 6.16 | 6.06 | 6.11 | -0.16% | 1.60 | 2.00% |
| 2026-01-12 | 6.05 | 6.12 | 6.04 | 6.12 | +1.16% | 1.42 | 1.78% |
| 2026-01-09 | 6.04 | 6.06 | 6.01 | 6.05 | 0.00% | 1.15 | 1.46% |
| 2026-01-08 | 6.03 | 6.06 | 6.01 | 6.05 | -0.33% | 0.94 | 1.20% |
| 2026-01-07 | 6.11 | 6.12 | 6.06 | 6.07 | -0.65% | 0.91 | 1.14% |
| 2026-01-06 | 6.07 | 6.11 | 6.05 | 6.11 | +0.66% | 1.06 | 1.33% |
| 2026-01-05 | 6.09 | 6.11 | 6.03 | 6.07 | -0.49% | 1.13 | 1.43% |
| 2025-12-31 | 6.09 | 6.13 | 6.06 | 6.10 | +0.33% | 0.99 | 1.23% |
| 2025-12-30 | 6.09 | 6.13 | 6.05 | 6.08 | -0.65% | 1.11 | 1.40% |
| 2025-12-29 | 6.25 | 6.29 | 6.11 | 6.12 | -2.08% | 1.63 | 2.02% |
| 2025-12-26 | 6.15 | 6.29 | 6.11 | 6.25 | +1.30% | 2.52 | 3.10% |
| 2025-12-25 | 6.19 | 6.25 | 6.15 | 6.17 | +0.65% | 1.66 | 2.05% |
| 2025-12-24 | 6.08 | 6.19 | 6.08 | 6.13 | +0.66% | 1.56 | 1.94% |
| 2025-12-23 | 6.26 | 6.26 | 6.08 | 6.09 | -3.64% | 3.27 | 4.07% |
| 2025-12-22 | 6.05 | 6.50 | 6.04 | 6.32 | +5.51% | 6.04 | 7.31% |
| 2025-12-19 | 5.81 | 6.02 | 5.78 | 5.99 | +3.45% | 1.33 | 1.71% |