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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 5.76 | 5.82 | 5.75 | 5.79 | +0.17% | 0.37 | 0.49% |
| 2025-12-17 | 5.80 | 5.82 | 5.69 | 5.78 | -0.34% | 0.64 | 0.86% |
| 2025-12-16 | 5.84 | 5.86 | 5.80 | 5.80 | -0.85% | 0.39 | 0.51% |
| 2025-12-15 | 5.84 | 5.87 | 5.81 | 5.85 | +0.17% | 0.42 | 0.55% |
| 2025-12-12 | 5.82 | 5.85 | 5.80 | 5.84 | +0.52% | 0.45 | 0.59% |
| 2025-12-11 | 5.88 | 5.89 | 5.81 | 5.81 | -1.19% | 0.53 | 0.70% |
| 2025-12-10 | 5.86 | 5.89 | 5.83 | 5.88 | +0.34% | 0.32 | 0.42% |
| 2025-12-09 | 5.91 | 5.91 | 5.86 | 5.86 | -0.85% | 0.41 | 0.54% |
| 2025-12-08 | 5.93 | 5.94 | 5.90 | 5.91 | -0.17% | 0.43 | 0.55% |
| 2025-12-05 | 5.87 | 5.92 | 5.83 | 5.92 | +0.85% | 0.49 | 0.64% |
| 2025-12-04 | 5.90 | 5.93 | 5.85 | 5.87 | -0.84% | 0.47 | 0.61% |
| 2025-12-03 | 5.93 | 5.94 | 5.89 | 5.92 | -0.17% | 0.51 | 0.66% |
| 2025-12-02 | 5.94 | 5.95 | 5.91 | 5.93 | -0.17% | 0.36 | 0.46% |
| 2025-12-01 | 5.87 | 5.95 | 5.87 | 5.94 | +1.02% | 0.64 | 0.83% |
| 2025-11-28 | 5.85 | 5.90 | 5.85 | 5.88 | +0.17% | 0.50 | 0.65% |
| 2025-11-27 | 5.85 | 5.90 | 5.83 | 5.87 | +0.17% | 0.51 | 0.67% |
| 2025-11-26 | 5.89 | 5.91 | 5.86 | 5.86 | -0.34% | 0.59 | 0.77% |
| 2025-11-25 | 5.88 | 5.90 | 5.83 | 5.88 | +0.17% | 0.64 | 0.83% |
| 2025-11-24 | 5.84 | 5.91 | 5.81 | 5.87 | +1.03% | 0.75 | 0.98% |
| 2025-11-21 | 5.92 | 5.95 | 5.81 | 5.81 | -2.52% | 1.41 | 1.84% |