华贸物流(603128)股票行情
华贸物流(603128)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 |
|---|
| 2025-04-30 | 6.28 | 6.12 | -0.16 | -2.55% | 6.12 | 6.32 | 851430 | 52700.73 | 6.50% |
| 2025-04-29 | 6.37 | 6.28 | -0.20 | -3.09% | 6.25 | 6.47 | 909644 | 57528.45 | 6.95% |
| 2025-04-28 | 6.68 | 6.48 | -0.16 | -2.41% | 6.42 | 6.77 | 1030020 | 67528.19 | 7.87% |
| 2025-04-25 | 6.75 | 6.64 | 0.05 | 0.76% | 6.58 | 6.90 | 1294632 | 86829.44 | 9.89% |
| 2025-04-24 | 6.80 | 6.59 | -0.41 | -5.86% | 6.59 | 7.05 | 1641150 | 110627.98 | 12.54% |
| 2025-04-23 | 7.55 | 7.00 | -0.62 | -8.14% | 7.00 | 7.66 | 2590490 | 188578.31 | 19.79% |
| 2025-04-22 | 7.10 | 7.62 | 0.69 | 9.96% | 7.09 | 7.62 | 2624242 | 197622.80 | 20.05% |
| 2025-04-21 | 7.00 | 6.93 | -0.23 | -3.21% | 6.80 | 7.45 | 2130363 | 151726.22 | 16.27% |
| 2025-04-18 | 7.51 | 7.16 | -0.80 | -10.05% | 7.16 | 7.76 | 2622828 | 194249.20 | 20.04% |
| 2025-04-17 | 7.89 | 7.96 | 0.72 | 9.94% | 7.30 | 7.96 | 3847678 | 293948.97 | 29.39% |
| 2025-04-16 | 7.24 | 7.24 | 0.66 | 10.03% | 7.24 | 7.24 | 265737 | 19239.38 | 2.03% |
| 2025-04-15 | 5.96 | 6.58 | 0.60 | 10.03% | 5.85 | 6.58 | 723782 | 45648.49 | 5.53% |
| 2025-04-14 | 6.06 | 5.98 | -0.14 | -2.29% | 5.96 | 6.15 | 886403 | 53586.69 | 6.77% |
| 2025-04-11 | 6.24 | 6.12 | 0.00 | 0.00% | 6.05 | 6.44 | 1350504 | 84332.43 | 10.32% |
| 2025-04-10 | 6.03 | 6.12 | 0.21 | 3.55% | 5.95 | 6.30 | 1242115 | 76482.09 | 9.49% |
| 2025-04-09 | 5.47 | 5.91 | 0.51 | 9.44% | 5.37 | 5.93 | 741329 | 41872.49 | 5.66% |
| 2025-04-08 | 5.34 | 5.40 | 0.06 | 1.12% | 5.27 | 5.47 | 327078 | 17605.32 | 2.50% |
| 2025-04-07 | 5.74 | 5.34 | -0.59 | -9.95% | 5.34 | 5.74 | 395541 | 21794.35 | 3.02% |
| 2025-04-03 | 5.75 | 5.93 | 0.12 | 2.07% | 5.74 | 5.95 | 415762 | 24473.80 | 3.18% |
| 2025-04-02 | 5.72 | 5.81 | 0.09 | 1.57% | 5.71 | 5.86 | 223978 | 13013.86 | 1.71% |
| 2025-04-01 | 5.70 | 5.72 | 0.03 | 0.53% | 5.69 | 5.77 | 138843 | 7959.79 | 1.06% |
| 2025-03-31 | 5.76 | 5.69 | -0.09 | -1.56% | 5.67 | 5.79 | 147430 | 8435.90 | 1.13% |
| 2025-03-28 | 5.80 | 5.78 | -0.03 | -0.52% | 5.75 | 5.83 | 126197 | 7300.39 | 0.96% |
| 2025-03-27 | 5.83 | 5.81 | -0.05 | -0.85% | 5.78 | 5.86 | 129271 | 7520.91 | 0.99% |
| 2025-03-26 | 5.75 | 5.86 | 0.10 | 1.74% | 5.74 | 5.88 | 257352 | 15037.11 | 1.97% |
| 2025-03-25 | 5.73 | 5.76 | 0.03 | 0.52% | 5.69 | 5.77 | 137434 | 7883.99 | 1.05% |
| 2025-03-24 | 5.81 | 5.73 | -0.08 | -1.38% | 5.66 | 5.84 | 244901 | 14052.70 | 1.87% |
| 2025-03-21 | 5.83 | 5.81 | -0.03 | -0.51% | 5.79 | 5.90 | 229919 | 13445.87 | 1.76% |
| 2025-03-20 | 5.81 | 5.84 | 0.02 | 0.34% | 5.81 | 5.89 | 241916 | 14142.39 | 1.85% |
| 2025-03-19 | 5.82 | 5.82 | -0.01 | -0.17% | 5.79 | 5.85 | 170580 | 9922.30 | 1.30% |
| 2025-03-18 | 5.86 | 5.83 | -0.01 | -0.17% | 5.81 | 5.87 | 199508 | 11641.39 | 1.52% |
| 2025-03-17 | 5.78 | 5.84 | 0.07 | 1.21% | 5.77 | 5.85 | 274795 | 15984.54 | 2.10% |
| 2025-03-14 | 5.72 | 5.77 | 0.06 | 1.05% | 5.71 | 5.78 | 231967 | 13350.10 | 1.77% |
| 2025-03-13 | 5.73 | 5.71 | -0.02 | -0.35% | 5.67 | 5.74 | 140866 | 8030.51 | 1.08% |
| 2025-03-12 | 5.76 | 5.73 | -0.03 | -0.52% | 5.71 | 5.76 | 162400 | 9302.23 | 1.24% |
| 2025-03-11 | 5.75 | 5.76 | -0.03 | -0.52% | 5.69 | 5.77 | 169432 | 9713.84 | 1.29% |
| 2025-03-10 | 5.69 | 5.79 | 0.12 | 2.12% | 5.65 | 5.79 | 233539 | 13389.28 | 1.78% |
| 2025-03-07 | 5.74 | 5.67 | -0.07 | -1.22% | 5.65 | 5.74 | 167053 | 9523.74 | 1.28% |
| 2025-03-06 | 5.76 | 5.74 | -0.03 | -0.52% | 5.70 | 5.77 | 266760 | 15274.95 | 2.04% |
| 2025-03-05 | 5.66 | 5.77 | 0.10 | 1.76% | 5.61 | 5.79 | 279272 | 15998.51 | 2.13% |
| 2025-03-04 | 5.60 | 5.67 | 0.04 | 0.71% | 5.58 | 5.68 | 146661 | 8271.81 | 1.12% |
| 2025-03-03 | 5.64 | 5.63 | 0.01 | 0.18% | 5.61 | 5.69 | 198375 | 11183.13 | 1.52% |
| 2025-02-28 | 5.72 | 5.62 | -0.11 | -1.92% | 5.62 | 5.72 | 173711 | 9838.72 | 1.33% |
| 2025-02-27 | 5.66 | 5.73 | 0.06 | 1.06% | 5.61 | 5.73 | 199004 | 11286.08 | 1.52% |
| 2025-02-26 | 5.62 | 5.67 | 0.06 | 1.07% | 5.62 | 5.69 | 141767 | 8011.38 | 1.08% |
| 2025-02-25 | 5.71 | 5.61 | -0.12 | -2.09% | 5.60 | 5.72 | 226382 | 12791.28 | 1.73% |
| 2025-02-24 | 5.71 | 5.73 | -0.02 | -0.35% | 5.70 | 5.78 | 180938 | 10374.02 | 1.38% |
| 2025-02-21 | 5.81 | 5.75 | -0.04 | -0.69% | 5.72 | 5.82 | 207991 | 11957.83 | 1.59% |
| 2025-02-20 | 5.79 | 5.79 | 0.00 | 0.00% | 5.73 | 5.84 | 178587 | 10350.96 | 1.36% |
| 2025-02-19 | 5.78 | 5.79 | 0.01 | 0.17% | 5.74 | 5.80 | 144440 | 8340.96 | 1.10% |
| 2025-02-18 | 5.91 | 5.78 | -0.13 | -2.20% | 5.75 | 5.91 | 227856 | 13261.86 | 1.74% |
| 2025-02-17 | 5.89 | 5.91 | 0.04 | 0.68% | 5.87 | 5.95 | 199462 | 11784.61 | 1.52% |
| 2025-02-14 | 5.87 | 5.87 | -0.02 | -0.34% | 5.84 | 5.91 | 147950 | 8691.21 | 1.13% |
| 2025-02-13 | 5.94 | 5.89 | -0.04 | -0.67% | 5.87 | 5.95 | 194071 | 11467.27 | 1.48% |
| 2025-02-12 | 5.95 | 5.93 | -0.05 | -0.84% | 5.88 | 6.00 | 205137 | 12148.19 | 1.57% |
| 2025-02-11 | 6.04 | 5.98 | -0.06 | -0.99% | 5.89 | 6.05 | 195018 | 11603.98 | 1.49% |
| 2025-02-10 | 6.06 | 6.04 | 0.01 | 0.17% | 6.00 | 6.08 | 179412 | 10819.30 | 1.37% |
| 2025-02-07 | 5.95 | 6.03 | 0.09 | 1.52% | 5.92 | 6.06 | 223119 | 13403.37 | 1.70% |
| 2025-02-06 | 5.90 | 5.94 | 0.07 | 1.19% | 5.83 | 5.95 | 229776 | 13551.40 | 1.76% |
| 2025-02-05 | 6.15 | 5.87 | -0.25 | -4.08% | 5.82 | 6.16 | 347272 | 20660.95 | 2.65% |
| 2025-01-27 | 6.13 | 6.12 | -0.01 | -0.16% | 6.11 | 6.19 | 156270 | 9612.98 | 1.19% |
| 2025-01-24 | 6.10 | 6.13 | 0.03 | 0.49% | 6.06 | 6.14 | 134762 | 8227.87 | 1.03% |
| 2025-01-23 | 6.09 | 6.10 | 0.06 | 0.99% | 6.08 | 6.17 | 180048 | 11030.54 | 1.38% |
| 2025-01-22 | 6.12 | 6.04 | -0.10 | -1.63% | 5.98 | 6.13 | 139650 | 8444.26 | 1.07% |
| 2025-01-21 | 6.19 | 6.14 | -0.02 | -0.32% | 6.10 | 6.22 | 132326 | 8125.05 | 1.01% |
| 2025-01-20 | 6.22 | 6.16 | 0.00 | 0.00% | 6.13 | 6.24 | 161865 | 10010.51 | 1.24% |
| 2025-01-17 | 6.18 | 6.16 | -0.02 | -0.32% | 6.12 | 6.19 | 132698 | 8170.54 | 1.01% |
| 2025-01-16 | 6.17 | 6.18 | -0.01 | -0.16% | 6.13 | 6.29 | 262635 | 16320.06 | 2.01% |
| 2025-01-15 | 6.03 | 6.19 | 0.20 | 3.34% | 6.00 | 6.45 | 491684 | 30657.15 | 3.76% |
| 2025-01-14 | 5.81 | 5.99 | 0.20 | 3.45% | 5.79 | 6.01 | 196932 | 11691.30 | 1.50% |
| 2025-01-13 | 5.79 | 5.79 | -0.05 | -0.86% | 5.72 | 5.83 | 134328 | 7771.77 | 1.03% |
| 2025-01-10 | 5.99 | 5.84 | -0.15 | -2.50% | 5.83 | 6.01 | 212529 | 12560.74 | 1.62% |
| 2025-01-09 | 6.06 | 5.99 | -0.10 | -1.64% | 5.98 | 6.08 | 172198 | 10362.36 | 1.32% |
| 2025-01-08 | 6.13 | 6.09 | -0.08 | -1.30% | 5.93 | 6.15 | 261282 | 15817.39 | 2.00% |
| 2025-01-07 | 6.15 | 6.17 | 0.02 | 0.33% | 6.03 | 6.18 | 203876 | 12463.40 | 1.56% |
| 2025-01-06 | 6.06 | 6.15 | 0.10 | 1.65% | 5.99 | 6.19 | 208418 | 12753.53 | 1.59% |
| 2025-01-03 | 6.26 | 6.05 | -0.23 | -3.66% | 6.02 | 6.30 | 300103 | 18451.71 | 2.29% |
| 2025-01-02 | 6.43 | 6.28 | -0.15 | -2.33% | 6.21 | 6.50 | 314168 | 19988.27 | 2.40% |
| 2024-12-31 | 6.56 | 6.43 | -0.11 | -1.68% | 6.40 | 6.62 | 333003 | 21559.85 | 2.54% |
| 2024-12-30 | 6.95 | 6.54 | -0.42 | -6.03% | 6.52 | 6.95 | 638149 | 42683.23 | 4.87% |
上证大盘股票行情在线 K线走势图
