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 |
|---|
| 2026-03-25 | 6.11 | 6.33 | 0.23 | 3.77% | 6.10 | 6.34 | 293139 | 18222.94 | 1.37% |
| 2026-03-24 | 6.03 | 6.10 | 0.13 | 2.18% | 5.98 | 6.10 | 205420 | 12430.30 | 0.96% |
| 2026-03-23 | 6.17 | 5.97 | -0.25 | -4.02% | 5.95 | 6.17 | 333084 | 20229.79 | 1.56% |
| 2026-03-20 | 6.33 | 6.22 | -0.12 | -1.89% | 6.21 | 6.37 | 271135 | 17041.21 | 1.27% |
| 2026-03-19 | 6.42 | 6.34 | -0.13 | -2.01% | 6.32 | 6.43 | 265663 | 16932.51 | 1.25% |
| 2026-03-18 | 6.41 | 6.47 | 0.07 | 1.09% | 6.33 | 6.49 | 410336 | 26328.18 | 1.92% |
| 2026-03-17 | 6.42 | 6.40 | -0.01 | -0.16% | 6.40 | 6.49 | 290503 | 18739.74 | 1.36% |
| 2026-03-16 | 6.45 | 6.41 | -0.04 | -0.62% | 6.37 | 6.48 | 299860 | 19224.88 | 1.41% |
| 2026-03-13 | 6.42 | 6.45 | 0.02 | 0.31% | 6.38 | 6.54 | 501760 | 32371.90 | 2.35% |
| 2026-03-12 | 6.54 | 6.43 | -0.12 | -1.83% | 6.39 | 6.55 | 518206 | 33495.24 | 2.43% |
| 2026-03-11 | 6.60 | 6.55 | -0.05 | -0.76% | 6.53 | 6.60 | 275996 | 18072.45 | 1.29% |
| 2026-03-10 | 6.58 | 6.60 | 0.04 | 0.61% | 6.55 | 6.62 | 222628 | 14647.43 | 1.04% |
| 2026-03-09 | 6.64 | 6.56 | -0.10 | -1.50% | 6.52 | 6.64 | 280246 | 18402.96 | 1.31% |
| 2026-03-06 | 6.61 | 6.66 | 0.05 | 0.76% | 6.57 | 6.67 | 175039 | 11605.14 | 0.82% |
| 2026-03-05 | 6.67 | 6.61 | -0.04 | -0.60% | 6.60 | 6.72 | 296430 | 19727.73 | 1.39% |
| 2026-03-04 | 6.80 | 6.65 | -0.19 | -2.78% | 6.55 | 6.80 | 559092 | 37141.11 | 2.62% |
| 2026-03-03 | 6.76 | 6.84 | 0.08 | 1.18% | 6.74 | 6.95 | 817167 | 55959.48 | 3.83% |
| 2026-03-02 | 6.69 | 6.76 | 0.03 | 0.45% | 6.63 | 6.77 | 405183 | 27190.49 | 1.90% |
| 2026-02-27 | 6.65 | 6.73 | 0.06 | 0.90% | 6.65 | 6.75 | 252998 | 16964.87 | 1.19% |
| 2026-02-26 | 6.67 | 6.67 | 0.00 | 0.00% | 6.65 | 6.70 | 179796 | 11993.21 | 0.84% |
| 2026-02-25 | 6.66 | 6.67 | 0.03 | 0.45% | 6.64 | 6.74 | 234852 | 15734.76 | 1.10% |
| 2026-02-24 | 6.58 | 6.64 | 0.09 | 1.37% | 6.56 | 6.65 | 170670 | 11296.66 | 0.80% |
| 2026-02-13 | 6.61 | 6.55 | -0.08 | -1.21% | 6.51 | 6.64 | 220115 | 14507.12 | 1.03% |
| 2026-02-12 | 6.68 | 6.63 | -0.02 | -0.30% | 6.60 | 6.69 | 254174 | 16851.86 | 1.19% |
| 2026-02-11 | 6.70 | 6.65 | -0.06 | -0.89% | 6.65 | 6.73 | 214950 | 14386.79 | 1.01% |
| 2026-02-10 | 6.75 | 6.71 | -0.06 | -0.89% | 6.70 | 6.76 | 217435 | 14612.02 | 1.02% |
| 2026-02-09 | 6.73 | 6.77 | 0.07 | 1.04% | 6.73 | 6.80 | 251699 | 17043.37 | 1.18% |
| 2026-02-06 | 6.76 | 6.70 | -0.11 | -1.62% | 6.68 | 6.76 | 301492 | 20258.03 | 1.41% |
| 2026-02-05 | 6.75 | 6.81 | 0.05 | 0.74% | 6.73 | 6.87 | 353546 | 24149.47 | 1.66% |
| 2026-02-04 | 6.73 | 6.76 | 0.04 | 0.60% | 6.67 | 6.77 | 250073 | 16815.53 | 1.17% |
| 2026-02-03 | 6.83 | 6.82 | 0.01 | 0.15% | 6.76 | 6.87 | 288299 | 19630.28 | 1.35% |
| 2026-02-02 | 6.92 | 6.81 | -0.18 | -2.58% | 6.81 | 6.96 | 340125 | 23417.80 | 1.60% |
| 2026-01-30 | 6.93 | 6.99 | 0.07 | 1.01% | 6.82 | 7.01 | 533556 | 36942.98 | 2.50% |
| 2026-01-29 | 6.90 | 6.92 | 0.02 | 0.29% | 6.81 | 6.95 | 391345 | 26980.64 | 1.84% |
| 2026-01-28 | 6.87 | 6.90 | 0.00 | 0.00% | 6.86 | 6.93 | 329946 | 22743.10 | 1.55% |
| 2026-01-27 | 6.92 | 6.90 | -0.04 | -0.58% | 6.75 | 6.93 | 408343 | 28035.20 | 1.92% |
| 2026-01-26 | 7.12 | 6.94 | -0.17 | -2.39% | 6.94 | 7.12 | 512887 | 35895.96 | 2.41% |
| 2026-01-23 | 6.98 | 7.11 | 0.15 | 2.16% | 6.97 | 7.13 | 701601 | 49627.07 | 3.29% |
| 2026-01-22 | 6.90 | 6.96 | 0.04 | 0.58% | 6.90 | 6.98 | 343473 | 23857.18 | 1.61% |
| 2026-01-21 | 6.89 | 6.92 | 0.01 | 0.14% | 6.82 | 6.93 | 316192 | 21764.32 | 1.48% |
| 2026-01-20 | 6.97 | 6.91 | -0.04 | -0.58% | 6.87 | 7.00 | 375157 | 25932.91 | 1.76% |
| 2026-01-19 | 6.85 | 6.95 | 0.08 | 1.16% | 6.84 | 6.96 | 379911 | 26260.07 | 1.78% |
| 2026-01-16 | 6.97 | 6.87 | -0.10 | -1.43% | 6.86 | 6.98 | 487042 | 33624.75 | 2.28% |
| 2026-01-15 | 6.90 | 6.97 | 0.07 | 1.01% | 6.86 | 7.01 | 571086 | 39580.85 | 2.68% |
| 2026-01-14 | 7.05 | 6.90 | -0.14 | -1.99% | 6.87 | 7.08 | 1035990 | 72355.16 | 4.86% |
| 2026-01-13 | 7.19 | 7.04 | -0.17 | -2.36% | 7.03 | 7.19 | 986684 | 70084.30 | 4.63% |
| 2026-01-12 | 7.06 | 7.21 | 0.13 | 1.84% | 7.05 | 7.21 | 1046627 | 74916.78 | 4.91% |
| 2026-01-09 | 7.06 | 7.08 | -0.02 | -0.28% | 7.04 | 7.10 | 839546 | 59381.99 | 3.94% |
| 2026-01-08 | 7.16 | 7.10 | -0.14 | -1.93% | 7.07 | 7.17 | 904296 | 64326.01 | 4.24% |
| 2026-01-07 | 7.14 | 7.24 | 0.09 | 1.26% | 7.05 | 7.33 | 1311687 | 94210.69 | 6.15% |
| 2026-01-06 | 7.04 | 7.15 | 0.12 | 1.71% | 7.01 | 7.17 | 1121035 | 79332.69 | 5.26% |
| 2026-01-05 | 7.20 | 7.03 | -0.16 | -2.23% | 7.01 | 7.21 | 1260512 | 89098.74 | 5.91% |
| 2025-12-31 | 7.37 | 7.19 | -0.20 | -2.71% | 7.11 | 7.57 | 1563466 | 113183.46 | 7.33% |
| 2025-12-30 | 7.50 | 7.39 | -0.46 | -5.86% | 7.16 | 7.77 | 3030031 | 222788.77 | 14.21% |
| 2025-12-29 | 8.10 | 7.85 | -0.87 | -9.98% | 7.85 | 8.20 | 2331909 | 184963.50 | 10.94% |
| 2025-12-26 | 7.80 | 8.72 | 0.79 | 9.96% | 7.46 | 8.72 | 4011116 | 324883.03 | 18.81% |
| 2025-12-25 | 7.73 | 7.93 | 0.72 | 9.99% | 7.36 | 7.93 | 3850876 | 297068.16 | 18.06% |
| 2025-12-24 | 6.61 | 7.21 | 0.66 | 10.08% | 6.57 | 7.21 | 2721273 | 191375.05 | 12.76% |
| 2025-12-23 | 6.50 | 6.55 | 0.07 | 1.08% | 6.45 | 6.68 | 860207 | 56437.80 | 4.03% |
| 2025-12-22 | 6.31 | 6.48 | 0.14 | 2.21% | 6.30 | 6.63 | 761070 | 49248.77 | 3.57% |
| 2025-12-19 | 6.22 | 6.34 | 0.13 | 2.09% | 6.21 | 6.39 | 457946 | 28884.19 | 2.15% |
| 2025-12-18 | 6.25 | 6.21 | -0.08 | -1.27% | 6.20 | 6.29 | 390648 | 24395.70 | 1.83% |
| 2025-12-17 | 6.27 | 6.29 | -0.01 | -0.16% | 6.20 | 6.31 | 416872 | 26049.56 | 1.96% |
| 2025-12-16 | 6.43 | 6.30 | -0.20 | -3.08% | 6.29 | 6.49 | 579875 | 36890.77 | 2.72% |
| 2025-12-15 | 6.37 | 6.50 | 0.02 | 0.31% | 6.34 | 6.69 | 785396 | 50864.19 | 3.68% |
| 2025-12-12 | 6.76 | 6.48 | -0.30 | -4.42% | 6.43 | 6.78 | 1292463 | 84472.44 | 6.06% |
| 2025-12-11 | 7.12 | 6.78 | -0.46 | -6.35% | 6.76 | 7.17 | 1289886 | 88978.81 | 6.05% |
| 2025-12-10 | 7.23 | 7.24 | 0.07 | 0.98% | 7.12 | 7.44 | 1416763 | 103211.77 | 6.64% |
| 2025-12-09 | 7.02 | 7.17 | -0.02 | -0.28% | 6.99 | 7.35 | 1586300 | 113255.27 | 7.44% |
| 2025-12-08 | 6.92 | 7.19 | 0.25 | 3.60% | 6.87 | 7.37 | 1839344 | 130637.29 | 8.63% |
| 2025-12-05 | 6.73 | 6.94 | 0.12 | 1.76% | 6.60 | 7.00 | 1112598 | 76155.84 | 5.22% |
| 2025-12-04 | 6.87 | 6.82 | 0.05 | 0.74% | 6.76 | 7.03 | 790923 | 54183.69 | 3.71% |
| 2025-12-03 | 6.66 | 6.77 | 0.09 | 1.35% | 6.62 | 6.86 | 660506 | 44611.64 | 3.10% |
| 2025-12-02 | 6.60 | 6.68 | 0.05 | 0.75% | 6.56 | 6.76 | 533440 | 35605.23 | 2.50% |
| 2025-12-01 | 6.61 | 6.63 | -0.02 | -0.30% | 6.53 | 6.63 | 375000 | 24665.51 | 1.76% |
| 2025-11-28 | 6.49 | 6.65 | 0.18 | 2.78% | 6.43 | 6.69 | 469735 | 30890.78 | 2.20% |
| 2025-11-27 | 6.60 | 6.47 | -0.21 | -3.14% | 6.44 | 6.60 | 459128 | 29891.21 | 2.15% |
| 2025-11-26 | 6.54 | 6.68 | 0.14 | 2.14% | 6.51 | 6.78 | 641717 | 42848.82 | 3.01% |
| 2025-11-25 | 6.43 | 6.54 | 0.13 | 2.03% | 6.40 | 6.69 | 520153 | 34073.32 | 2.44% |
| 2025-11-24 | 6.53 | 6.41 | -0.14 | -2.14% | 6.32 | 6.58 | 540036 | 34597.31 | 2.53% |
上证大盘股票行情在线 K线走势图
厦门国贸(600755)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
