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 |
|---|
| 2025-06-17 | 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% |
| 2025-04-07 | 6.24 | 5.83 | -0.61 | -9.47% | 5.80 | 6.28 | 343411 | 20630.53 | 1.61% |
| 2025-04-03 | 6.39 | 6.44 | 0.01 | 0.16% | 6.37 | 6.48 | 93286 | 6000.91 | 0.44% |
| 2025-04-02 | 6.44 | 6.43 | 0.00 | 0.00% | 6.40 | 6.45 | 66253 | 4256.04 | 0.31% |
| 2025-04-01 | 6.40 | 6.43 | 0.05 | 0.78% | 6.38 | 6.46 | 91637 | 5894.22 | 0.43% |
| 2025-03-31 | 6.42 | 6.38 | -0.07 | -1.09% | 6.36 | 6.47 | 96135 | 6156.14 | 0.45% |
| 2025-03-28 | 6.48 | 6.45 | -0.04 | -0.62% | 6.41 | 6.50 | 99831 | 6434.51 | 0.47% |
| 2025-03-27 | 6.52 | 6.49 | -0.05 | -0.76% | 6.47 | 6.54 | 84117 | 5471.91 | 0.39% |
| 2025-03-26 | 6.54 | 6.54 | 0.00 | 0.00% | 6.51 | 6.57 | 121844 | 7970.59 | 0.57% |
| 2025-03-25 | 6.48 | 6.54 | 0.07 | 1.08% | 6.44 | 6.54 | 109964 | 7152.68 | 0.52% |
| 2025-03-24 | 6.50 | 6.47 | -0.01 | -0.15% | 6.42 | 6.52 | 114368 | 7400.34 | 0.54% |
| 2025-03-21 | 6.50 | 6.48 | -0.02 | -0.31% | 6.46 | 6.54 | 122823 | 7981.45 | 0.58% |
| 2025-03-20 | 6.54 | 6.50 | -0.05 | -0.76% | 6.49 | 6.56 | 115978 | 7557.47 | 0.54% |
| 2025-03-19 | 6.60 | 6.55 | -0.05 | -0.76% | 6.51 | 6.62 | 148692 | 9737.85 | 0.70% |
| 2025-03-18 | 6.67 | 6.60 | -0.07 | -1.05% | 6.58 | 6.68 | 169718 | 11242.12 | 0.80% |
| 2025-03-17 | 6.50 | 6.67 | 0.19 | 2.93% | 6.46 | 6.83 | 520935 | 34616.70 | 2.44% |
| 2025-03-14 | 6.40 | 6.48 | 0.08 | 1.25% | 6.39 | 6.49 | 216378 | 13960.92 | 1.01% |
| 2025-03-13 | 6.39 | 6.40 | 0.00 | 0.00% | 6.36 | 6.42 | 130992 | 8370.36 | 0.61% |
| 2025-03-12 | 6.46 | 6.40 | -0.05 | -0.78% | 6.36 | 6.47 | 139399 | 8931.00 | 0.65% |
| 2025-03-11 | 6.36 | 6.45 | 0.05 | 0.78% | 6.35 | 6.47 | 176211 | 11322.94 | 0.83% |
| 2025-03-10 | 6.38 | 6.40 | 0.05 | 0.79% | 6.34 | 6.41 | 120364 | 7683.64 | 0.56% |
| 2025-03-07 | 6.41 | 6.35 | -0.08 | -1.24% | 6.35 | 6.42 | 93280 | 5954.47 | 0.44% |
| 2025-03-06 | 6.39 | 6.43 | 0.03 | 0.47% | 6.35 | 6.45 | 158972 | 10190.64 | 0.75% |
| 2025-03-05 | 6.36 | 6.40 | 0.04 | 0.63% | 6.28 | 6.48 | 165432 | 10522.77 | 0.78% |
| 2025-03-04 | 6.30 | 6.36 | 0.04 | 0.63% | 6.28 | 6.38 | 85697 | 5440.66 | 0.40% |
| 2025-03-03 | 6.33 | 6.32 | 0.01 | 0.16% | 6.28 | 6.34 | 113551 | 7171.30 | 0.53% |
| 2025-02-28 | 6.36 | 6.31 | -0.08 | -1.25% | 6.30 | 6.40 | 99376 | 6313.20 | 0.47% |
| 2025-02-27 | 6.43 | 6.39 | -0.05 | -0.78% | 6.34 | 6.45 | 120317 | 7682.46 | 0.56% |
| 2025-02-26 | 6.32 | 6.44 | 0.12 | 1.90% | 6.32 | 6.44 | 166353 | 10637.30 | 0.78% |
| 2025-02-25 | 6.31 | 6.32 | 0.01 | 0.16% | 6.26 | 6.35 | 110473 | 6971.69 | 0.52% |
| 2025-02-24 | 6.32 | 6.31 | -0.01 | -0.16% | 6.29 | 6.36 | 123312 | 7805.92 | 0.58% |
| 2025-02-21 | 6.35 | 6.32 | -0.02 | -0.32% | 6.32 | 6.38 | 146639 | 9297.68 | 0.69% |
| 2025-02-20 | 6.39 | 6.34 | -0.05 | -0.78% | 6.33 | 6.41 | 104946 | 6669.94 | 0.49% |
| 2025-02-19 | 6.45 | 6.39 | -0.05 | -0.78% | 6.37 | 6.46 | 155580 | 9977.15 | 0.73% |
上证大盘股票行情在线 K线走势图
