厦门国贸(600755)股票行情
厦门国贸(600755)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 | 6.30 | 6.30 | 0.00 | 0.00% | 6.27 | 6.37 | 156441 | 9865.65 | 0.73% |
| 2025-07-31 | 6.38 | 6.30 | -0.10 | -1.56% | 6.28 | 6.39 | 206250 | 13045.31 | 0.97% |
| 2025-07-30 | 6.38 | 6.40 | -0.01 | -0.16% | 6.36 | 6.44 | 122763 | 7868.70 | 0.58% |
| 2025-07-29 | 6.45 | 6.41 | -0.04 | -0.62% | 6.35 | 6.47 | 161555 | 10322.33 | 0.76% |
| 2025-07-28 | 6.48 | 6.45 | -0.03 | -0.46% | 6.42 | 6.49 | 153813 | 9918.76 | 0.72% |
| 2025-07-25 | 6.43 | 6.48 | 0.06 | 0.93% | 6.41 | 6.60 | 403699 | 26286.06 | 1.89% |
| 2025-07-24 | 6.36 | 6.42 | 0.06 | 0.94% | 6.33 | 6.42 | 222774 | 14229.11 | 1.04% |
| 2025-07-23 | 6.38 | 6.36 | -0.01 | -0.16% | 6.34 | 6.43 | 193102 | 12338.07 | 0.91% |
| 2025-07-22 | 6.36 | 6.37 | 0.02 | 0.31% | 6.30 | 6.37 | 201143 | 12761.33 | 0.94% |
| 2025-07-21 | 6.28 | 6.35 | 0.07 | 1.11% | 6.27 | 6.36 | 179877 | 11402.89 | 0.84% |
| 2025-07-18 | 6.29 | 6.28 | 0.00 | 0.00% | 6.26 | 6.30 | 100079 | 6282.86 | 0.47% |
| 2025-07-17 | 6.30 | 6.28 | 0.00 | 0.00% | 6.25 | 6.31 | 125696 | 7888.60 | 0.59% |
| 2025-07-16 | 6.30 | 6.28 | -0.02 | -0.32% | 6.26 | 6.32 | 114308 | 7193.10 | 0.54% |
| 2025-07-15 | 6.34 | 6.30 | -0.05 | -0.79% | 6.25 | 6.36 | 181719 | 11428.62 | 0.85% |
| 2025-07-14 | 6.31 | 6.35 | 0.04 | 0.63% | 6.30 | 6.36 | 186677 | 11834.69 | 0.88% |
| 2025-07-11 | 6.31 | 6.31 | -0.01 | -0.16% | 6.29 | 6.35 | 224925 | 14229.48 | 1.05% |
| 2025-07-10 | 6.24 | 6.32 | 0.10 | 1.61% | 6.21 | 6.33 | 274388 | 17236.64 | 1.29% |
| 2025-07-09 | 6.19 | 6.22 | 0.04 | 0.65% | 6.17 | 6.26 | 184292 | 11485.74 | 0.86% |
| 2025-07-08 | 6.14 | 6.18 | 0.05 | 0.82% | 6.13 | 6.19 | 153159 | 9446.27 | 0.72% |
| 2025-07-07 | 6.12 | 6.13 | 0.02 | 0.33% | 6.11 | 6.14 | 119507 | 7320.33 | 0.56% |
| 2025-07-04 | 6.12 | 6.11 | 0.01 | 0.16% | 6.09 | 6.14 | 172467 | 10552.10 | 0.81% |
| 2025-07-03 | 6.12 | 6.10 | -0.02 | -0.33% | 6.09 | 6.13 | 119117 | 7281.49 | 0.56% |
| 2025-07-02 | 6.09 | 6.12 | 0.05 | 0.82% | 6.08 | 6.14 | 194943 | 11902.23 | 0.91% |
| 2025-07-01 | 6.07 | 6.07 | 0.02 | 0.33% | 6.05 | 6.09 | 142270 | 8636.07 | 0.67% |
| 2025-06-30 | 6.08 | 6.05 | -0.02 | -0.33% | 6.05 | 6.11 | 198929 | 12082.58 | 0.93% |
| 2025-06-27 | 6.10 | 6.07 | 0.00 | 0.00% | 6.05 | 6.12 | 208258 | 12673.48 | 0.98% |
| 2025-06-26 | 6.24 | 6.24 | 0.00 | 0.00% | 6.23 | 6.31 | 210143 | 13150.96 | 0.99% |
| 2025-06-25 | 6.18 | 6.24 | 0.07 | 1.13% | 6.16 | 6.25 | 205249 | 12750.44 | 0.96% |
| 2025-06-24 | 6.16 | 6.17 | 0.01 | 0.16% | 6.14 | 6.19 | 154891 | 9557.23 | 0.73% |
| 2025-06-23 | 6.08 | 6.16 | 0.09 | 1.48% | 6.04 | 6.17 | 149025 | 9115.27 | 0.70% |
| 2025-06-20 | 6.10 | 6.07 | -0.01 | -0.16% | 6.07 | 6.13 | 162992 | 9930.53 | 0.76% |
| 2025-06-19 | 6.16 | 6.08 | -0.07 | -1.14% | 6.07 | 6.17 | 183735 | 11223.87 | 0.86% |
| 2025-06-18 | 6.22 | 6.15 | -0.07 | -1.13% | 6.14 | 6.23 | 255116 | 15732.95 | 1.20% |
| 2025-06-17 | 6.25 | 6.22 | -0.01 | -0.16% | 6.20 | 6.26 | 191317 | 11906.58 | 0.90% |
| 2025-06-16 | 6.28 | 6.23 | -0.09 | -1.42% | 6.23 | 6.32 | 331834 | 20768.70 | 1.56% |
| 2025-06-13 | 6.40 | 6.32 | -0.03 | -0.47% | 6.32 | 6.48 | 648984 | 41554.05 | 3.04% |
| 2025-06-12 | 6.24 | 6.35 | 0.12 | 1.93% | 6.22 | 6.36 | 350377 | 22052.33 | 1.64% |
| 2025-06-11 | 6.20 | 6.23 | 0.03 | 0.48% | 6.19 | 6.26 | 200191 | 12493.30 | 0.94% |
| 2025-06-10 | 6.22 | 6.20 | -0.02 | -0.32% | 6.17 | 6.25 | 160555 | 9964.26 | 0.75% |
| 2025-06-09 | 6.21 | 6.22 | 0.01 | 0.16% | 6.20 | 6.27 | 188873 | 11769.00 | 0.89% |
| 2025-06-06 | 6.25 | 6.21 | -0.13 | -2.05% | 6.20 | 6.31 | 289679 | 18058.47 | 1.36% |
| 2025-06-05 | 6.25 | 6.34 | 0.09 | 1.44% | 6.17 | 6.48 | 300759 | 18936.13 | 1.41% |
| 2025-06-04 | 6.18 | 6.25 | 0.07 | 1.13% | 6.16 | 6.26 | 148469 | 9207.36 | 0.70% |
| 2025-06-03 | 6.24 | 6.18 | -0.08 | -1.28% | 6.10 | 6.24 | 203118 | 12528.73 | 0.95% |
| 2025-05-30 | 6.26 | 6.26 | 0.00 | 0.00% | 6.22 | 6.29 | 137110 | 8579.81 | 0.64% |
| 2025-05-29 | 6.25 | 6.26 | 0.01 | 0.16% | 6.23 | 6.29 | 141008 | 8832.51 | 0.66% |
| 2025-05-28 | 6.24 | 6.25 | 0.01 | 0.16% | 6.22 | 6.26 | 92384 | 5767.64 | 0.43% |
| 2025-05-27 | 6.21 | 6.24 | 0.04 | 0.65% | 6.17 | 6.25 | 127269 | 7892.01 | 0.60% |
| 2025-05-26 | 6.21 | 6.20 | -0.01 | -0.16% | 6.17 | 6.25 | 128602 | 7984.26 | 0.60% |
| 2025-05-23 | 6.28 | 6.21 | -0.07 | -1.11% | 6.21 | 6.31 | 139264 | 8724.74 | 0.65% |
| 2025-05-22 | 6.32 | 6.28 | -0.05 | -0.79% | 6.27 | 6.33 | 124913 | 7866.48 | 0.59% |
| 2025-05-21 | 6.34 | 6.33 | -0.02 | -0.31% | 6.32 | 6.38 | 94342 | 5982.09 | 0.44% |
| 2025-05-20 | 6.38 | 6.35 | -0.02 | -0.31% | 6.33 | 6.41 | 138920 | 8852.36 | 0.65% |
| 2025-05-19 | 6.32 | 6.37 | 0.06 | 0.95% | 6.29 | 6.40 | 149641 | 9490.35 | 0.70% |
| 2025-05-16 | 6.34 | 6.31 | -0.07 | -1.10% | 6.30 | 6.39 | 130736 | 8269.50 | 0.61% |
| 2025-05-15 | 6.43 | 6.38 | -0.05 | -0.78% | 6.38 | 6.46 | 138855 | 8898.91 | 0.65% |
| 2025-05-14 | 6.35 | 6.43 | 0.07 | 1.10% | 6.31 | 6.44 | 186539 | 11908.74 | 0.87% |
| 2025-05-13 | 6.46 | 6.36 | -0.04 | -0.63% | 6.34 | 6.48 | 172814 | 11020.01 | 0.81% |
| 2025-05-12 | 6.32 | 6.40 | 0.12 | 1.91% | 6.29 | 6.41 | 224981 | 14297.92 | 1.06% |
| 2025-05-09 | 6.33 | 6.28 | -0.04 | -0.63% | 6.25 | 6.33 | 117795 | 7404.48 | 0.55% |
| 2025-05-08 | 6.33 | 6.32 | -0.01 | -0.16% | 6.29 | 6.33 | 111349 | 7030.92 | 0.52% |
| 2025-05-07 | 6.33 | 6.33 | 0.01 | 0.16% | 6.29 | 6.38 | 162373 | 10266.74 | 0.76% |
| 2025-05-06 | 6.28 | 6.32 | 0.05 | 0.80% | 6.26 | 6.37 | 187833 | 11876.78 | 0.88% |
| 2025-04-30 | 6.17 | 6.27 | 0.13 | 2.12% | 6.17 | 6.33 | 224230 | 14061.83 | 1.05% |
| 2025-04-29 | 6.14 | 6.14 | -0.01 | -0.16% | 6.13 | 6.22 | 84423 | 5208.37 | 0.40% |
| 2025-04-28 | 6.22 | 6.15 | -0.05 | -0.81% | 6.14 | 6.23 | 115701 | 7132.60 | 0.54% |
| 2025-04-25 | 6.18 | 6.20 | 0.02 | 0.32% | 6.17 | 6.24 | 86184 | 5352.91 | 0.40% |
| 2025-04-24 | 6.20 | 6.18 | -0.03 | -0.48% | 6.14 | 6.24 | 124424 | 7706.85 | 0.58% |
| 2025-04-23 | 6.29 | 6.21 | -0.11 | -1.74% | 6.21 | 6.32 | 185064 | 11561.20 | 0.87% |
| 2025-04-22 | 6.20 | 6.32 | 0.14 | 2.27% | 6.18 | 6.33 | 230238 | 14466.58 | 1.08% |
| 2025-04-21 | 6.16 | 6.18 | 0.00 | 0.00% | 6.13 | 6.21 | 94632 | 5851.72 | 0.44% |
| 2025-04-18 | 6.17 | 6.18 | 0.01 | 0.16% | 6.14 | 6.21 | 106154 | 6558.21 | 0.50% |
| 2025-04-17 | 6.10 | 6.17 | 0.04 | 0.65% | 6.08 | 6.19 | 140271 | 8632.22 | 0.66% |
| 2025-04-16 | 6.08 | 6.13 | 0.02 | 0.33% | 6.04 | 6.16 | 169418 | 10340.74 | 0.79% |
| 2025-04-15 | 6.14 | 6.11 | -0.05 | -0.81% | 6.08 | 6.16 | 149002 | 9093.97 | 0.70% |
| 2025-04-14 | 6.21 | 6.16 | -0.02 | -0.32% | 6.11 | 6.22 | 230729 | 14229.50 | 1.08% |
| 2025-04-11 | 6.28 | 6.18 | -0.13 | -2.06% | 6.17 | 6.36 | 253419 | 15792.76 | 1.19% |
| 2025-04-10 | 6.44 | 6.31 | 0.17 | 2.77% | 6.28 | 6.60 | 412333 | 26468.07 | 1.93% |
| 2025-04-09 | 6.06 | 6.14 | 0.04 | 0.66% | 5.95 | 6.15 | 182189 | 11037.77 | 0.85% |
| 2025-04-08 | 5.85 | 6.10 | 0.27 | 4.63% | 5.85 | 6.16 | 268383 | 16294.19 | 1.26% |
上证大盘股票行情在线 K线走势图
