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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 6.16 | 6.23 | 6.16 | 6.22 | +0.65% | 1.36 | 1.68% |
| 2025-10-22 | 6.13 | 6.20 | 6.12 | 6.18 | +0.49% | 1.33 | 1.64% |
| 2025-10-21 | 6.13 | 6.17 | 6.09 | 6.15 | +0.49% | 1.16 | 1.44% |
| 2025-10-20 | 6.09 | 6.13 | 6.08 | 6.12 | +0.82% | 1.07 | 1.34% |
| 2025-10-17 | 6.11 | 6.16 | 6.07 | 6.07 | -0.82% | 1.27 | 1.58% |
| 2025-10-16 | 6.12 | 6.13 | 6.07 | 6.12 | -0.16% | 0.83 | 1.04% |
| 2025-10-15 | 6.09 | 6.15 | 6.08 | 6.13 | +0.33% | 1.07 | 1.34% |
| 2025-10-14 | 6.08 | 6.14 | 6.08 | 6.11 | +0.16% | 1.30 | 1.63% |
| 2025-10-13 | 6.00 | 6.14 | 5.97 | 6.10 | -0.33% | 1.19 | 1.50% |
| 2025-10-10 | 6.08 | 6.14 | 6.07 | 6.12 | +1.83% | 1.58 | 1.98% |
| 2025-10-09 | 5.99 | 6.02 | 5.94 | 6.01 | +0.67% | 0.81 | 1.04% |
| 2025-09-30 | 5.95 | 5.98 | 5.95 | 5.97 | -0.17% | 0.55 | 0.70% |
| 2025-09-29 | 5.96 | 5.98 | 5.89 | 5.98 | +0.34% | 0.78 | 1.00% |
| 2025-09-26 | 5.95 | 6.00 | 5.93 | 5.96 | 0.00% | 0.62 | 0.79% |
| 2025-09-25 | 6.05 | 6.07 | 5.96 | 5.96 | -1.16% | 0.93 | 1.18% |
| 2025-09-24 | 5.98 | 6.04 | 5.96 | 6.03 | +0.50% | 0.74 | 0.94% |
| 2025-09-23 | 6.07 | 6.08 | 5.91 | 6.00 | -1.32% | 1.52 | 1.94% |
| 2025-09-22 | 6.17 | 6.18 | 6.05 | 6.08 | -1.46% | 1.51 | 1.90% |
| 2025-09-19 | 6.15 | 6.26 | 6.15 | 6.17 | +0.33% | 1.30 | 1.60% |
| 2025-09-18 | 6.23 | 6.27 | 6.12 | 6.15 | -1.44% | 1.86 | 2.29% |