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 |
|---|
| 2025-09-16 | 21.44 | 21.59 | 0.14 | 0.65% | 21.38 | 21.61 | 22193 | 4778.95 | 0.22% |
| 2025-09-15 | 21.47 | 21.45 | -0.06 | -0.28% | 21.25 | 21.55 | 24679 | 5272.75 | 0.25% |
| 2025-09-12 | 21.34 | 21.51 | 0.18 | 0.84% | 21.12 | 21.65 | 41777 | 8958.38 | 0.41% |
| 2025-09-11 | 21.08 | 21.33 | 0.25 | 1.19% | 21.02 | 21.36 | 33781 | 7172.72 | 0.34% |
| 2025-09-10 | 21.02 | 21.08 | -0.05 | -0.24% | 20.93 | 21.18 | 21053 | 4436.26 | 0.21% |
| 2025-09-09 | 20.83 | 21.13 | 0.30 | 1.44% | 20.80 | 21.13 | 33958 | 7125.89 | 0.34% |
| 2025-09-08 | 20.97 | 20.83 | -0.14 | -0.67% | 20.70 | 21.06 | 25828 | 5377.49 | 0.26% |
| 2025-09-05 | 20.69 | 20.97 | 0.28 | 1.35% | 20.61 | 21.01 | 52010 | 10866.33 | 0.52% |
| 2025-09-04 | 20.57 | 20.69 | 0.22 | 1.07% | 20.30 | 20.71 | 30692 | 6297.24 | 0.30% |
| 2025-09-03 | 20.57 | 20.47 | -0.12 | -0.58% | 20.43 | 20.71 | 25940 | 5323.55 | 0.26% |
| 2025-09-02 | 20.54 | 20.59 | 0.11 | 0.54% | 20.48 | 20.71 | 28864 | 5942.60 | 0.29% |
| 2025-09-01 | 20.63 | 20.48 | -0.07 | -0.34% | 20.44 | 20.63 | 29376 | 6019.74 | 0.29% |
| 2025-08-29 | 20.46 | 20.55 | 0.08 | 0.39% | 20.43 | 20.71 | 31522 | 6486.40 | 0.31% |
| 2025-08-28 | 20.51 | 20.47 | -0.01 | -0.05% | 20.21 | 20.54 | 39572 | 8064.35 | 0.39% |
| 2025-08-27 | 20.84 | 20.48 | -0.35 | -1.68% | 20.40 | 20.87 | 30468 | 6283.29 | 0.30% |
| 2025-08-26 | 20.87 | 20.83 | -0.04 | -0.19% | 20.71 | 20.90 | 25386 | 5285.83 | 0.25% |
| 2025-08-25 | 20.70 | 20.87 | 0.17 | 0.82% | 20.68 | 21.05 | 35263 | 7368.20 | 0.35% |
| 2025-08-22 | 20.83 | 20.70 | -0.13 | -0.62% | 20.58 | 20.84 | 25078 | 5182.36 | 0.25% |
| 2025-08-21 | 20.64 | 20.83 | 0.16 | 0.77% | 20.57 | 20.92 | 36805 | 7653.46 | 0.37% |
| 2025-08-20 | 20.46 | 20.67 | 0.20 | 0.98% | 20.39 | 20.67 | 26676 | 5475.44 | 0.26% |
| 2025-08-19 | 20.57 | 20.47 | -0.05 | -0.24% | 20.42 | 20.61 | 21411 | 4382.26 | 0.21% |
| 2025-08-18 | 20.66 | 20.52 | -0.12 | -0.58% | 20.50 | 20.71 | 25500 | 5249.27 | 0.25% |
| 2025-08-15 | 20.46 | 20.64 | 0.19 | 0.93% | 20.36 | 20.69 | 25773 | 5296.13 | 0.26% |
| 2025-08-14 | 20.60 | 20.45 | -0.08 | -0.39% | 20.43 | 20.62 | 18624 | 3822.66 | 0.18% |
| 2025-08-13 | 20.74 | 20.53 | -0.01 | -0.05% | 20.48 | 20.75 | 19347 | 3975.03 | 0.19% |
| 2025-08-12 | 20.49 | 20.54 | 0.11 | 0.54% | 20.42 | 20.60 | 17421 | 3574.81 | 0.17% |
| 2025-08-11 | 20.54 | 20.43 | -0.07 | -0.34% | 20.41 | 20.57 | 21600 | 4420.94 | 0.21% |
| 2025-08-08 | 20.53 | 20.50 | -0.01 | -0.05% | 20.46 | 20.60 | 14299 | 2935.92 | 0.14% |
| 2025-08-07 | 20.42 | 20.51 | 0.11 | 0.54% | 20.41 | 20.59 | 18575 | 3808.83 | 0.18% |
| 2025-08-06 | 20.56 | 20.40 | -0.21 | -1.02% | 20.38 | 20.61 | 25006 | 5111.34 | 0.25% |
| 2025-08-05 | 20.52 | 20.61 | 0.10 | 0.49% | 20.47 | 20.62 | 12864 | 2644.66 | 0.13% |
| 2025-08-04 | 20.40 | 20.51 | 0.03 | 0.15% | 20.28 | 20.61 | 18462 | 3786.68 | 0.18% |
| 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% |
上证大盘股票行情在线 K线走势图
