中国国贸(600007)股票行情
中国国贸(600007)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 20.42 | 20.48 | 0.06 | 0.29% | 20.40 | 20.63 | 18449 | 3777.96 | 0.18% |
| 2025-07-31 | 20.87 | 20.42 | -0.46 | -2.20% | 20.42 | 20.87 | 45099 | 9278.62 | 0.45% |
| 2025-07-30 | 20.92 | 20.88 | -0.03 | -0.14% | 20.86 | 21.13 | 32653 | 6854.30 | 0.32% |
| 2025-07-29 | 20.87 | 20.91 | 0.04 | 0.19% | 20.79 | 20.97 | 20325 | 4243.34 | 0.20% |
| 2025-07-28 | 21.00 | 20.87 | -0.12 | -0.57% | 20.76 | 21.00 | 23392 | 4880.26 | 0.23% |
| 2025-07-25 | 20.98 | 20.99 | 0.01 | 0.05% | 20.89 | 21.13 | 27013 | 5683.29 | 0.27% |
| 2025-07-24 | 20.94 | 20.98 | 0.08 | 0.38% | 20.85 | 20.98 | 26479 | 5538.36 | 0.26% |
| 2025-07-23 | 20.88 | 20.90 | 0.06 | 0.29% | 20.74 | 20.95 | 32602 | 6804.63 | 0.32% |
| 2025-07-22 | 20.71 | 20.84 | 0.12 | 0.58% | 20.62 | 20.85 | 26898 | 5579.85 | 0.27% |
| 2025-07-21 | 20.80 | 20.72 | -0.07 | -0.34% | 20.58 | 20.89 | 37342 | 7728.51 | 0.37% |
| 2025-07-18 | 20.92 | 20.79 | -0.06 | -0.29% | 20.76 | 21.00 | 18998 | 3969.74 | 0.19% |
| 2025-07-17 | 20.81 | 20.85 | 0.01 | 0.05% | 20.76 | 20.95 | 12833 | 2675.08 | 0.13% |
| 2025-07-16 | 20.84 | 20.84 | 0.05 | 0.24% | 20.71 | 20.91 | 13388 | 2785.87 | 0.13% |
| 2025-07-15 | 20.89 | 20.79 | -0.10 | -0.48% | 20.67 | 20.94 | 17072 | 3547.45 | 0.17% |
| 2025-07-14 | 20.88 | 20.89 | -0.02 | -0.10% | 20.82 | 20.99 | 21364 | 4464.17 | 0.21% |
| 2025-07-11 | 21.11 | 20.91 | -0.20 | -0.95% | 20.86 | 21.21 | 28618 | 6007.81 | 0.28% |
| 2025-07-10 | 20.75 | 21.11 | 0.43 | 2.08% | 20.69 | 21.18 | 32514 | 6814.40 | 0.32% |
| 2025-07-09 | 20.68 | 20.68 | 0.02 | 0.10% | 20.63 | 20.84 | 19212 | 3986.48 | 0.19% |
| 2025-07-08 | 20.64 | 20.66 | 0.02 | 0.10% | 20.61 | 20.77 | 19169 | 3964.48 | 0.19% |
| 2025-07-07 | 20.66 | 20.64 | -0.02 | -0.10% | 20.52 | 20.79 | 20815 | 4297.18 | 0.21% |
| 2025-07-04 | 20.76 | 20.66 | -0.10 | -0.48% | 20.64 | 20.90 | 15089 | 3126.36 | 0.15% |
| 2025-07-03 | 20.77 | 20.76 | -0.01 | -0.05% | 20.70 | 20.87 | 14506 | 3011.83 | 0.14% |
| 2025-07-02 | 20.49 | 20.77 | 0.25 | 1.22% | 20.46 | 20.90 | 32054 | 6637.20 | 0.32% |
| 2025-07-01 | 20.57 | 20.52 | -0.06 | -0.29% | 20.42 | 20.64 | 24391 | 5006.72 | 0.24% |
| 2025-06-30 | 20.47 | 20.58 | 0.12 | 0.59% | 20.40 | 20.60 | 26393 | 5412.00 | 0.26% |
| 2025-06-27 | 20.50 | 20.46 | -0.01 | -0.05% | 20.39 | 20.60 | 26832 | 5502.05 | 0.27% |
| 2025-06-26 | 21.20 | 20.47 | -0.77 | -3.63% | 20.28 | 21.20 | 72264 | 14842.50 | 0.72% |
| 2025-06-25 | 21.66 | 22.34 | 0.72 | 3.33% | 21.66 | 22.46 | 51514 | 11379.47 | 0.51% |
| 2025-06-24 | 21.55 | 21.62 | 0.07 | 0.32% | 21.46 | 21.70 | 20511 | 4427.34 | 0.20% |
| 2025-06-23 | 21.72 | 21.55 | -0.23 | -1.06% | 21.37 | 21.78 | 28772 | 6190.51 | 0.29% |
| 2025-06-20 | 22.03 | 21.78 | -0.25 | -1.13% | 21.77 | 22.11 | 23070 | 5054.86 | 0.23% |
| 2025-06-19 | 21.82 | 22.03 | 0.29 | 1.33% | 21.75 | 22.24 | 35293 | 7742.33 | 0.35% |
| 2025-06-18 | 21.76 | 21.74 | -0.06 | -0.28% | 21.55 | 21.79 | 19802 | 4289.22 | 0.20% |
| 2025-06-17 | 21.89 | 21.80 | -0.04 | -0.18% | 21.68 | 21.99 | 17854 | 3890.01 | 0.18% |
| 2025-06-16 | 21.71 | 21.84 | 0.13 | 0.60% | 21.60 | 21.92 | 39681 | 8640.13 | 0.39% |
| 2025-06-13 | 22.59 | 21.71 | -0.71 | -3.17% | 21.62 | 22.60 | 72258 | 15805.75 | 0.72% |
| 2025-06-12 | 22.07 | 22.42 | 0.32 | 1.45% | 22.02 | 22.59 | 46502 | 10404.02 | 0.46% |
| 2025-06-11 | 21.67 | 22.10 | 0.45 | 2.08% | 21.62 | 22.15 | 36123 | 7909.61 | 0.36% |
| 2025-06-10 | 21.72 | 21.65 | -0.08 | -0.37% | 21.56 | 21.82 | 25824 | 5598.83 | 0.26% |
| 2025-06-09 | 22.14 | 21.73 | -0.41 | -1.85% | 21.70 | 22.19 | 34276 | 7473.51 | 0.34% |
| 2025-06-06 | 22.30 | 22.14 | -0.10 | -0.45% | 22.10 | 22.32 | 14140 | 3137.20 | 0.14% |
| 2025-06-05 | 22.20 | 22.24 | 0.05 | 0.23% | 22.13 | 22.41 | 20982 | 4680.40 | 0.21% |
| 2025-06-04 | 22.05 | 22.19 | 0.14 | 0.63% | 21.94 | 22.21 | 16215 | 3585.03 | 0.16% |
| 2025-06-03 | 21.69 | 22.05 | 0.49 | 2.27% | 21.53 | 22.29 | 53807 | 11868.64 | 0.53% |
| 2025-05-30 | 21.69 | 21.56 | -0.08 | -0.37% | 21.51 | 21.78 | 32609 | 7056.15 | 0.32% |
| 2025-05-29 | 21.99 | 21.64 | -0.36 | -1.64% | 21.61 | 22.00 | 31318 | 6805.88 | 0.31% |
| 2025-05-28 | 21.71 | 22.00 | 0.30 | 1.38% | 21.65 | 22.02 | 22286 | 4871.20 | 0.22% |
| 2025-05-27 | 21.47 | 21.70 | 0.17 | 0.79% | 21.47 | 21.86 | 23279 | 5063.19 | 0.23% |
| 2025-05-26 | 21.62 | 21.53 | -0.09 | -0.42% | 21.40 | 21.67 | 26663 | 5745.26 | 0.26% |
| 2025-05-23 | 21.70 | 21.62 | -0.05 | -0.23% | 21.61 | 21.78 | 17391 | 3773.80 | 0.17% |
| 2025-05-22 | 21.70 | 21.67 | -0.02 | -0.09% | 21.58 | 21.73 | 13443 | 2911.21 | 0.13% |
| 2025-05-21 | 21.57 | 21.69 | 0.12 | 0.56% | 21.56 | 21.70 | 14977 | 3242.40 | 0.15% |
| 2025-05-20 | 21.62 | 21.57 | -0.02 | -0.09% | 21.56 | 21.72 | 17481 | 3781.76 | 0.17% |
| 2025-05-19 | 21.43 | 21.59 | 0.26 | 1.22% | 21.35 | 21.60 | 23243 | 5001.05 | 0.23% |
| 2025-05-16 | 21.73 | 21.33 | -0.40 | -1.84% | 21.32 | 21.79 | 29438 | 6322.56 | 0.29% |
| 2025-05-15 | 21.68 | 21.73 | 0.04 | 0.18% | 21.65 | 21.91 | 25374 | 5532.72 | 0.25% |
| 2025-05-14 | 21.82 | 21.69 | -0.13 | -0.60% | 21.60 | 21.87 | 26028 | 5635.37 | 0.26% |
| 2025-05-13 | 21.91 | 21.82 | 0.02 | 0.09% | 21.65 | 22.00 | 29009 | 6331.18 | 0.29% |
| 2025-05-12 | 21.75 | 21.80 | 0.05 | 0.23% | 21.54 | 21.95 | 34777 | 7569.45 | 0.35% |
| 2025-05-09 | 21.53 | 21.75 | 0.22 | 1.02% | 21.52 | 21.77 | 28450 | 6166.11 | 0.28% |
| 2025-05-08 | 21.55 | 21.53 | -0.01 | -0.05% | 21.45 | 21.60 | 26001 | 5602.25 | 0.26% |
| 2025-05-07 | 21.70 | 21.54 | 0.00 | 0.00% | 21.46 | 22.06 | 36778 | 7970.59 | 0.37% |
| 2025-05-06 | 22.04 | 21.54 | -0.26 | -1.19% | 21.46 | 22.04 | 38994 | 8413.71 | 0.39% |
| 2025-04-30 | 22.20 | 21.80 | -0.46 | -2.07% | 21.70 | 22.39 | 33454 | 7380.44 | 0.33% |
| 2025-04-29 | 22.51 | 22.26 | -0.26 | -1.15% | 22.23 | 22.63 | 17733 | 3961.25 | 0.18% |
| 2025-04-28 | 22.53 | 22.52 | 0.04 | 0.18% | 22.24 | 22.64 | 24516 | 5506.91 | 0.24% |
| 2025-04-25 | 22.62 | 22.48 | -0.14 | -0.62% | 22.46 | 22.81 | 18850 | 4266.20 | 0.19% |
| 2025-04-24 | 22.52 | 22.62 | 0.07 | 0.31% | 22.44 | 22.76 | 22659 | 5130.00 | 0.22% |
| 2025-04-23 | 22.80 | 22.55 | -0.29 | -1.27% | 22.37 | 22.94 | 36724 | 8271.86 | 0.36% |
| 2025-04-22 | 22.57 | 22.84 | 0.30 | 1.33% | 22.50 | 23.00 | 27410 | 6268.81 | 0.27% |
| 2025-04-21 | 22.79 | 22.54 | -0.33 | -1.44% | 22.53 | 22.94 | 19507 | 4420.56 | 0.19% |
| 2025-04-18 | 22.84 | 22.87 | 0.03 | 0.13% | 22.61 | 22.94 | 15614 | 3553.25 | 0.16% |
| 2025-04-17 | 22.50 | 22.84 | 0.21 | 0.93% | 22.43 | 22.96 | 25648 | 5852.29 | 0.25% |
| 2025-04-16 | 22.48 | 22.63 | 0.19 | 0.85% | 22.22 | 22.65 | 19830 | 4450.12 | 0.20% |
| 2025-04-15 | 22.66 | 22.44 | -0.22 | -0.97% | 22.38 | 22.66 | 23093 | 5190.08 | 0.23% |
| 2025-04-14 | 22.85 | 22.66 | -0.14 | -0.61% | 22.55 | 22.90 | 23055 | 5230.96 | 0.23% |
| 2025-04-11 | 23.00 | 22.80 | -0.27 | -1.17% | 22.72 | 23.18 | 25870 | 5921.24 | 0.26% |
| 2025-04-10 | 22.85 | 23.07 | 0.25 | 1.10% | 22.57 | 23.25 | 45901 | 10566.15 | 0.46% |
| 2025-04-09 | 22.75 | 22.82 | 0.07 | 0.31% | 22.18 | 22.99 | 43369 | 9793.90 | 0.43% |
| 2025-04-08 | 21.38 | 22.75 | 1.45 | 6.81% | 21.38 | 22.78 | 57853 | 12974.48 | 0.57% |
上证大盘股票行情在线 K线走势图
