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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 6.31 | 6.33 | 6.24 | 6.24 | -1.73% | 1.93 | 2.36% |
| 2025-09-16 | 6.20 | 6.39 | 6.18 | 6.35 | +3.08% | 3.78 | 4.58% |
| 2025-09-15 | 6.15 | 6.17 | 6.11 | 6.16 | +0.16% | 1.01 | 1.25% |
| 2025-09-12 | 6.16 | 6.19 | 6.14 | 6.15 | -0.16% | 1.01 | 1.26% |
| 2025-09-11 | 6.14 | 6.16 | 6.08 | 6.16 | +0.33% | 1.22 | 1.53% |
| 2025-09-10 | 6.13 | 6.15 | 6.11 | 6.14 | 0.00% | 0.70 | 0.87% |
| 2025-09-09 | 6.17 | 6.17 | 6.10 | 6.14 | -0.16% | 0.85 | 1.06% |
| 2025-09-08 | 6.10 | 6.16 | 6.09 | 6.15 | +0.99% | 1.20 | 1.50% |
| 2025-09-05 | 6.09 | 6.10 | 6.02 | 6.09 | +0.16% | 1.33 | 1.68% |
| 2025-09-04 | 6.04 | 6.11 | 6.02 | 6.08 | +0.66% | 1.31 | 1.65% |
| 2025-09-03 | 6.13 | 6.14 | 6.03 | 6.04 | -1.31% | 1.27 | 1.59% |
| 2025-09-02 | 6.18 | 6.19 | 6.09 | 6.12 | -0.81% | 1.54 | 1.93% |
| 2025-09-01 | 6.21 | 6.21 | 6.15 | 6.17 | -0.32% | 1.46 | 1.80% |
| 2025-08-29 | 6.25 | 6.28 | 6.18 | 6.19 | -0.96% | 1.74 | 2.13% |
| 2025-08-28 | 6.28 | 6.34 | 6.12 | 6.25 | -0.32% | 2.44 | 2.99% |
| 2025-08-27 | 6.42 | 6.44 | 6.26 | 6.27 | -2.34% | 2.66 | 3.21% |
| 2025-08-26 | 6.36 | 6.45 | 6.34 | 6.42 | +0.63% | 2.38 | 2.84% |
| 2025-08-25 | 6.39 | 6.41 | 6.34 | 6.38 | -0.47% | 2.50 | 2.99% |
| 2025-08-22 | 6.38 | 6.42 | 6.34 | 6.41 | +0.47% | 2.11 | 2.52% |
| 2025-08-21 | 6.34 | 6.39 | 6.34 | 6.38 | +0.47% | 1.84 | 2.20% |