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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 6.00 | 6.02 | 5.95 | 5.96 | -0.50% | 0.84 | 1.07% |
| 2025-11-19 | 6.02 | 6.06 | 5.96 | 5.99 | -0.83% | 1.04 | 1.33% |
| 2025-11-18 | 6.14 | 6.15 | 6.01 | 6.04 | -1.79% | 1.57 | 1.97% |
| 2025-11-17 | 6.19 | 6.19 | 6.13 | 6.15 | -0.65% | 0.96 | 1.19% |
| 2025-11-14 | 6.22 | 6.25 | 6.19 | 6.19 | -0.32% | 1.22 | 1.50% |
| 2025-11-13 | 6.20 | 6.22 | 6.16 | 6.21 | +0.16% | 1.15 | 1.42% |
| 2025-11-12 | 6.24 | 6.26 | 6.18 | 6.20 | -0.64% | 1.05 | 1.28% |
| 2025-11-11 | 6.23 | 6.25 | 6.20 | 6.24 | +0.32% | 1.28 | 1.57% |
| 2025-11-10 | 6.17 | 6.22 | 6.15 | 6.22 | +0.65% | 1.26 | 1.55% |
| 2025-11-07 | 6.17 | 6.19 | 6.15 | 6.18 | +0.16% | 0.97 | 1.21% |
| 2025-11-06 | 6.15 | 6.17 | 6.12 | 6.17 | +0.33% | 0.94 | 1.17% |
| 2025-11-05 | 6.08 | 6.16 | 6.06 | 6.15 | +0.65% | 1.13 | 1.41% |
| 2025-11-04 | 6.13 | 6.14 | 6.08 | 6.11 | -0.49% | 0.88 | 1.10% |
| 2025-11-03 | 6.13 | 6.15 | 6.11 | 6.14 | -0.49% | 1.13 | 1.41% |
| 2025-10-31 | 6.19 | 6.23 | 6.12 | 6.17 | +1.15% | 1.65 | 2.04% |
| 2025-10-30 | 6.10 | 6.16 | 6.08 | 6.10 | +0.16% | 1.37 | 1.71% |
| 2025-10-29 | 6.10 | 6.11 | 6.03 | 6.09 | -0.81% | 1.52 | 1.92% |
| 2025-10-28 | 6.18 | 6.21 | 6.13 | 6.14 | -0.81% | 0.95 | 1.17% |
| 2025-10-27 | 6.22 | 6.24 | 6.16 | 6.19 | +0.16% | 1.37 | 1.68% |
| 2025-10-24 | 6.24 | 6.25 | 6.16 | 6.18 | -0.64% | 1.15 | 1.42% |