厦门国贸(600755)股票行情 厦门国贸股票行情 600755股票行情_爱股网
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 |
|---|
| 2025-10-27 | 6.38 | 6.47 | 0.11 | 1.73% | 6.34 | 6.58 | 649652 | 42070.61 | 3.05% |
| 2025-10-24 | 6.41 | 6.36 | -0.02 | -0.31% | 6.34 | 6.51 | 457999 | 29389.69 | 2.15% |
| 2025-10-23 | 6.30 | 6.38 | 0.09 | 1.43% | 6.27 | 6.39 | 363291 | 23057.51 | 1.70% |
| 2025-10-22 | 6.31 | 6.29 | -0.02 | -0.32% | 6.27 | 6.33 | 185048 | 11661.14 | 0.87% |
| 2025-10-21 | 6.29 | 6.31 | -0.01 | -0.16% | 6.27 | 6.32 | 242512 | 15264.28 | 1.14% |
| 2025-10-20 | 6.24 | 6.32 | 0.11 | 1.77% | 6.20 | 6.36 | 412239 | 25976.03 | 1.93% |
| 2025-10-17 | 6.25 | 6.21 | -0.03 | -0.48% | 6.21 | 6.30 | 239531 | 14994.59 | 1.12% |
| 2025-10-16 | 6.27 | 6.24 | -0.03 | -0.48% | 6.24 | 6.29 | 173970 | 10887.88 | 0.82% |
| 2025-10-15 | 6.27 | 6.27 | -0.02 | -0.32% | 6.26 | 6.31 | 229618 | 14434.58 | 1.08% |
| 2025-10-14 | 6.23 | 6.29 | 0.07 | 1.13% | 6.21 | 6.29 | 348254 | 21801.16 | 1.63% |
| 2025-10-13 | 6.18 | 6.22 | -0.07 | -1.11% | 6.13 | 6.26 | 315769 | 19535.19 | 1.48% |
| 2025-10-10 | 6.22 | 6.29 | 0.05 | 0.80% | 6.20 | 6.30 | 316066 | 19805.29 | 1.48% |
| 2025-10-09 | 6.19 | 6.24 | 0.06 | 0.97% | 6.17 | 6.28 | 392412 | 24483.30 | 1.84% |
| 2025-09-30 | 6.19 | 6.18 | -0.03 | -0.48% | 6.14 | 6.19 | 225663 | 13911.48 | 1.06% |
| 2025-09-29 | 6.18 | 6.21 | 0.08 | 1.31% | 6.14 | 6.26 | 367502 | 22813.27 | 1.72% |
| 2025-09-26 | 6.21 | 6.13 | 0.01 | 0.16% | 6.12 | 6.24 | 284544 | 17534.19 | 1.33% |
| 2025-09-25 | 6.15 | 6.12 | -0.04 | -0.65% | 6.10 | 6.17 | 194595 | 11925.13 | 0.91% |
| 2025-09-24 | 6.23 | 6.16 | -0.02 | -0.32% | 6.12 | 6.26 | 311670 | 19257.50 | 1.46% |
| 2025-09-23 | 6.23 | 6.18 | -0.13 | -2.06% | 6.12 | 6.31 | 400896 | 24811.44 | 1.88% |
| 2025-09-22 | 6.22 | 6.31 | 0.19 | 3.10% | 6.19 | 6.42 | 673087 | 42357.88 | 3.16% |
| 2025-09-19 | 6.10 | 6.12 | 0.02 | 0.33% | 6.08 | 6.12 | 113490 | 6921.15 | 0.53% |
| 2025-09-18 | 6.18 | 6.10 | -0.07 | -1.13% | 6.08 | 6.18 | 200897 | 12313.34 | 0.94% |
| 2025-09-17 | 6.16 | 6.17 | 0.00 | 0.00% | 6.14 | 6.18 | 148129 | 9126.67 | 0.69% |
| 2025-09-16 | 6.15 | 6.17 | 0.02 | 0.33% | 6.14 | 6.18 | 196976 | 12144.74 | 0.92% |
| 2025-09-15 | 6.13 | 6.15 | 0.02 | 0.33% | 6.11 | 6.15 | 121460 | 7441.52 | 0.57% |
| 2025-09-12 | 6.14 | 6.13 | 0.00 | 0.00% | 6.12 | 6.15 | 190498 | 11677.10 | 0.89% |
| 2025-09-11 | 6.11 | 6.13 | 0.02 | 0.33% | 6.08 | 6.14 | 139250 | 8507.50 | 0.65% |
| 2025-09-10 | 6.12 | 6.11 | -0.01 | -0.16% | 6.10 | 6.13 | 92583 | 5665.90 | 0.43% |
| 2025-09-09 | 6.15 | 6.12 | -0.03 | -0.49% | 6.10 | 6.16 | 134373 | 8232.92 | 0.63% |
| 2025-09-08 | 6.13 | 6.15 | 0.05 | 0.82% | 6.11 | 6.15 | 161065 | 9888.36 | 0.76% |
| 2025-09-05 | 6.08 | 6.10 | 0.02 | 0.33% | 6.05 | 6.11 | 151130 | 9186.75 | 0.71% |
| 2025-09-04 | 6.07 | 6.08 | 0.01 | 0.16% | 6.04 | 6.10 | 218087 | 13217.05 | 1.02% |
| 2025-09-03 | 6.10 | 6.07 | -0.02 | -0.33% | 6.06 | 6.12 | 176638 | 10743.87 | 0.83% |
| 2025-09-02 | 6.12 | 6.09 | -0.03 | -0.49% | 6.07 | 6.14 | 214771 | 13099.42 | 1.01% |
| 2025-09-01 | 6.20 | 6.12 | -0.08 | -1.29% | 6.10 | 6.21 | 398908 | 24468.22 | 1.87% |
| 2025-08-29 | 6.25 | 6.20 | -0.19 | -2.97% | 6.17 | 6.30 | 564542 | 35066.86 | 2.65% |
| 2025-08-28 | 6.39 | 6.39 | 0.00 | 0.00% | 6.30 | 6.43 | 299626 | 19078.93 | 1.41% |
| 2025-08-27 | 6.48 | 6.39 | -0.09 | -1.39% | 6.38 | 6.55 | 326121 | 21093.80 | 1.53% |
| 2025-08-26 | 6.43 | 6.48 | 0.03 | 0.47% | 6.39 | 6.48 | 302482 | 19525.06 | 1.42% |
| 2025-08-25 | 6.36 | 6.45 | 0.10 | 1.57% | 6.34 | 6.45 | 390204 | 25038.89 | 1.83% |
| 2025-08-22 | 6.34 | 6.35 | 0.01 | 0.16% | 6.30 | 6.35 | 216587 | 13693.26 | 1.02% |
| 2025-08-21 | 6.31 | 6.34 | 0.03 | 0.48% | 6.30 | 6.35 | 215839 | 13652.87 | 1.01% |
| 2025-08-20 | 6.27 | 6.31 | 0.03 | 0.48% | 6.26 | 6.31 | 168714 | 10612.78 | 0.79% |
| 2025-08-19 | 6.28 | 6.28 | 0.00 | 0.00% | 6.25 | 6.30 | 168403 | 10563.27 | 0.79% |
| 2025-08-18 | 6.29 | 6.28 | 0.01 | 0.16% | 6.27 | 6.31 | 215378 | 13543.00 | 1.01% |
| 2025-08-15 | 6.19 | 6.27 | 0.06 | 0.97% | 6.19 | 6.28 | 187071 | 11705.26 | 0.88% |
| 2025-08-14 | 6.27 | 6.21 | -0.06 | -0.96% | 6.20 | 6.30 | 241858 | 15123.53 | 1.13% |
| 2025-08-13 | 6.28 | 6.27 | 0.00 | 0.00% | 6.24 | 6.28 | 195851 | 12267.58 | 0.92% |
| 2025-08-12 | 6.28 | 6.27 | -0.01 | -0.16% | 6.25 | 6.30 | 210219 | 13184.60 | 0.99% |
| 2025-08-11 | 6.28 | 6.28 | 0.00 | 0.00% | 6.26 | 6.30 | 154036 | 9675.92 | 0.72% |
| 2025-08-08 | 6.26 | 6.28 | 0.01 | 0.16% | 6.26 | 6.30 | 151516 | 9510.01 | 0.71% |
| 2025-08-07 | 6.28 | 6.27 | -0.01 | -0.16% | 6.25 | 6.30 | 171553 | 10754.28 | 0.80% |
| 2025-08-06 | 6.31 | 6.28 | -0.03 | -0.48% | 6.26 | 6.32 | 158355 | 9946.43 | 0.74% |
| 2025-08-05 | 6.30 | 6.31 | 0.01 | 0.16% | 6.28 | 6.32 | 121320 | 7646.94 | 0.57% |
| 2025-08-04 | 6.28 | 6.30 | 0.00 | 0.00% | 6.25 | 6.32 | 152662 | 9587.67 | 0.72% |
| 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% |
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
