中国国贸 (600007) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-08-06	18.45	18.41	-0.05	-0.27%	18.22	18.50	20622	3781	0.20%
2026-08-05	18.62	18.46	-0.14	-0.75%	18.40	18.62	33852	6251	0.34%
2026-08-04	18.93	18.60	-0.39	-2.05%	18.57	19.04	32215	6014	0.32%
2026-08-03	19.09	18.99	-0.21	-1.09%	18.89	19.40	31665	6043	0.31%
2026-07-31	18.68	19.20	0.40	2.13%	18.68	19.20	32432	6150	0.32%
2026-07-30	18.90	18.80	-0.16	-0.84%	18.67	19.13	29365	5539	0.29%
2026-07-29	18.87	18.96	0.14	0.74%	18.75	19.05	21142	3999	0.21%
2026-07-28	18.72	18.82	0.10	0.53%	18.62	18.89	19239	3611	0.19%
2026-07-27	18.85	18.72	-0.14	-0.74%	18.68	18.95	18613	3497	0.18%
2026-07-24	19.10	18.86	-0.19	-1.00%	18.85	19.18	14552	2761	0.14%
2026-07-23	18.98	19.05	-0.12	-0.63%	18.98	19.34	20777	3979	0.21%
2026-07-22	19.01	19.17	0.24	1.27%	18.82	19.18	25599	4856	0.25%
2026-07-21	19.15	18.93	-0.14	-0.73%	18.86	19.50	34479	6599	0.34%
2026-07-20	19.27	19.07	-0.20	-1.04%	18.97	19.51	29396	5643	0.29%
2026-07-17	19.80	19.27	-0.53	-2.68%	19.27	19.96	25012	4901	0.25%
2026-07-16	20.22	19.80	-0.43	-2.13%	19.64	20.23	23465	4669	0.23%
2026-07-15	20.02	20.23	0.18	0.90%	19.80	20.30	25444	5117	0.25%
2026-07-14	19.71	20.05	0.36	1.83%	19.61	20.07	21404	4244	0.21%
2026-07-13	19.66	19.69	0.07	0.36%	19.48	19.90	21471	4223	0.21%
2026-07-10	19.59	19.62	0.00	0.00%	19.36	19.70	14538	2843	0.14%
2026-07-09	19.36	19.62	0.18	0.93%	19.25	19.68	13968	2726	0.14%
2026-07-08	19.45	19.44	0.03	0.15%	19.07	19.63	21326	4128	0.21%
2026-07-07	19.85	19.41	-0.40	-2.02%	19.35	19.86	13746	2685	0.14%
2026-07-06	19.19	19.81	0.76	3.99%	18.96	19.87	34764	6808	0.35%
2026-07-03	19.12	19.05	-0.06	-0.31%	18.88	19.35	23077	4411	0.23%
2026-07-02	19.27	19.11	-0.15	-0.78%	19.02	19.43	20723	3982	0.21%
2026-07-01	18.91	19.26	0.28	1.48%	18.91	19.50	25705	4955	0.26%
2026-06-30	19.24	18.98	-0.33	-1.71%	18.70	19.42	26055	4958	0.26%
2026-06-29	18.93	19.31	0.35	1.85%	18.54	19.43	38081	7274	0.38%
2026-06-26	18.03	18.96	0.91	5.04%	17.67	19.46	64395	12067	0.64%
2026-06-25	19.10	19.12	0.03	0.16%	18.76	19.48	42282	8104	0.42%
2026-06-24	19.08	19.09	-0.13	-0.68%	18.97	19.56	29796	5725	0.30%
2026-06-23	19.00	19.22	0.21	1.10%	18.94	19.30	28967	5546	0.29%
2026-06-22	18.70	19.01	0.26	1.39%	18.50	19.08	35497	6672	0.35%
2026-06-18	18.63	18.75	0.36	1.96%	18.44	19.17	57219	10728	0.57%
2026-06-17	18.63	18.39	-0.31	-1.66%	18.25	18.70	41734	7700	0.41%
2026-06-16	19.35	18.70	-0.76	-3.91%	18.64	19.42	55745	10563	0.55%
2026-06-15	19.83	19.46	-0.32	-1.62%	19.11	19.85	79512	15429	0.79%
2026-06-12	21.24	19.78	-1.47	-6.92%	19.50	21.24	113690	22779	1.13%
2026-06-11	22.76	21.25	-1.51	-6.63%	21.05	22.78	47875	10335	0.48%
2026-06-10	21.93	22.76	0.38	1.70%	21.93	22.77	36853	8267	0.37%
2026-06-09	22.20	22.38	0.13	0.58%	21.88	22.67	39048	8716	0.39%
2026-06-08	21.15	22.25	0.97	4.56%	21.08	22.28	46447	10139	0.46%
2026-06-05	21.06	21.28	0.25	1.19%	20.95	21.32	27801	5880	0.28%
2026-06-04	21.12	21.03	-0.11	-0.52%	20.54	21.34	43227	9062	0.43%
2026-06-03	21.79	21.14	-0.65	-2.98%	20.96	22.20	37614	7998	0.37%
2026-06-02	21.60	21.79	0.06	0.28%	21.60	21.94	25916	5650	0.26%
2026-06-01	21.43	21.73	0.29	1.35%	21.11	21.93	31465	6799	0.31%
2026-05-29	21.06	21.44	0.33	1.56%	21.06	21.66	20966	4500	0.21%
2026-05-28	21.05	21.11	-0.05	-0.24%	20.96	21.42	20141	4263	0.20%
2026-05-27	21.37	21.16	-0.15	-0.70%	21.06	21.55	19192	4078	0.19%
2026-05-26	21.19	21.31	0.10	0.47%	20.97	21.40	16818	3566	0.17%
2026-05-25	21.11	21.21	-0.03	-0.14%	20.88	21.32	18598	3921	0.18%
2026-05-22	20.96	21.24	0.29	1.38%	20.72	21.33	20743	4365	0.21%
2026-05-21	20.94	20.95	-0.12	-0.57%	20.84	21.42	16511	3477	0.16%
2026-05-20	21.16	21.07	0.12	0.57%	20.71	21.16	18626	3899	0.18%
2026-05-19	21.68	20.95	-0.73	-3.37%	20.87	21.92	32532	6875	0.32%
2026-05-18	21.05	21.68	0.63	2.99%	20.23	21.79	51287	10735	0.51%
2026-05-15	21.13	21.05	0.03	0.14%	20.82	21.34	24517	5148	0.24%
2026-05-14	21.64	21.02	-0.63	-2.91%	21.00	21.88	29781	6333	0.30%
2026-05-13	21.78	21.65	-0.19	-0.87%	21.34	22.08	25692	5546	0.26%
2026-05-12	22.21	21.84	-0.46	-2.06%	21.78	22.38	34146	7522	0.34%
2026-05-11	21.70	22.30	0.60	2.76%	21.61	22.39	33090	7329	0.33%
2026-05-08	21.40	21.70	0.10	0.46%	21.40	21.82	21532	4665	0.21%
2026-05-07	21.20	21.60	0.37	1.74%	21.04	21.66	25513	5446	0.25%
2026-05-06	20.99	21.23	0.23	1.10%	20.75	21.48	39741	8425	0.39%
2026-04-30	21.57	21.00	-0.60	-2.78%	20.71	21.59	33902	7124	0.34%
2026-04-29	21.58	21.60	0.06	0.28%	21.35	21.68	30341	6542	0.30%