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
2026-06-18	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%
2026-04-28	21.62	21.54	0.09	0.42%	21.40	21.70	19395	4184	0.19%
2026-04-27	21.55	21.45	-0.08	-0.37%	21.45	22.08	28026	6060	0.28%
2026-04-24	21.90	21.53	-0.20	-0.92%	21.47	21.90	18313	3954	0.18%
2026-04-23	21.81	21.73	-0.20	-0.91%	21.65	22.00	21810	4753	0.22%
2026-04-22	21.73	21.93	0.31	1.43%	21.60	22.00	24504	5361	0.24%
2026-04-21	21.43	21.62	0.22	1.03%	21.40	21.69	21664	4674	0.22%
2026-04-20	21.50	21.40	-0.10	-0.47%	21.40	21.71	24612	5300	0.24%
2026-04-17	21.05	21.50	0.17	0.80%	21.05	21.61	19191	4122	0.19%
2026-04-16	21.25	21.33	-0.10	-0.47%	21.25	21.65	22789	4892	0.23%
2026-04-15	21.33	21.43	0.18	0.85%	21.10	21.50	23907	5099	0.24%
2026-04-14	21.26	21.25	0.02	0.09%	21.11	21.47	16880	3583	0.17%
2026-04-13	21.33	21.23	-0.15	-0.70%	21.11	21.42	27148	5771	0.27%
2026-04-10	21.63	21.38	-0.21	-0.97%	21.29	21.68	20573	4416	0.20%
2026-04-09	21.40	21.59	0.25	1.17%	21.26	21.72	27542	5941	0.27%
2026-04-08	21.40	21.34	0.06	0.28%	21.10	21.60	39145	8352	0.39%
2026-04-07	21.06	21.28	0.20	0.95%	21.05	21.50	36164	7706	0.36%
2026-04-03	21.05	21.08	-0.16	-0.75%	21.00	21.29	31328	6619	0.31%
2026-04-02	21.11	21.24	0.14	0.66%	20.62	21.27	44294	9286	0.44%
2026-04-01	20.91	21.10	0.31	1.49%	20.72	21.16	33367	7003	0.33%
2026-03-31	20.60	20.79	0.19	0.92%	20.48	20.90	34579	7172	0.34%
2026-03-30	20.06	20.60	0.46	2.28%	20.02	20.65	29524	6038	0.29%
2026-03-27	20.26	20.14	0.00	0.00%	20.05	20.36	14880	3006	0.15%
2026-03-26	20.23	20.14	-0.10	-0.49%	20.12	20.43	18514	3748	0.18%
2026-03-25	19.82	20.24	0.20	1.00%	19.80	20.37	28508	5753	0.28%
2026-03-24	19.65	20.04	0.54	2.77%	19.51	20.13	24554	4892	0.24%
2026-03-23	20.30	19.50	-0.78	-3.85%	19.29	20.36	35753	7041	0.35%
2026-03-20	20.35	20.28	-0.05	-0.25%	20.28	20.55	16503	3365	0.16%
2026-03-19	20.40	20.33	-0.20	-0.97%	20.30	20.61	17880	3661	0.18%
2026-03-18	20.52	20.53	0.02	0.10%	20.29	20.56	24238	4955	0.24%
2026-03-17	20.28	20.51	0.25	1.23%	20.21	20.52	22155	4529	0.22%
2026-03-16	20.07	20.26	0.19	0.95%	20.00	20.29	25676	5175	0.25%
2026-03-13	19.89	20.07	0.18	0.90%	19.89	20.15	16952	3403	0.17%