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
2026-03-20	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%
2026-03-12	20.06	19.89	-0.11	-0.55%	19.81	20.06	11757	2341	0.12%
2026-03-11	19.91	20.00	0.10	0.50%	19.79	20.15	18462	3693	0.18%
2026-03-10	19.72	19.90	0.11	0.56%	19.60	19.97	19030	3758	0.19%
2026-03-09	19.89	19.79	-0.10	-0.50%	19.42	19.89	31572	6203	0.31%
2026-03-06	19.71	19.89	0.21	1.07%	19.65	19.92	19407	3838	0.19%
2026-03-05	19.86	19.68	-0.12	-0.61%	19.67	19.89	26643	5261	0.26%
2026-03-04	20.05	19.80	-0.24	-1.20%	19.76	20.18	25273	5027	0.25%
2026-03-03	20.27	20.04	-0.14	-0.69%	19.99	20.31	30144	6060	0.30%
2026-03-02	20.21	20.18	-0.22	-1.08%	20.06	20.40	26663	5394	0.26%
2026-02-27	20.30	20.40	-0.01	-0.05%	20.21	20.46	18157	3695	0.18%
2026-02-26	20.52	20.41	-0.17	-0.83%	20.27	20.63	21286	4352	0.21%
2026-02-25	20.58	20.58	0.00	0.00%	20.56	20.81	16605	3433	0.16%
2026-02-24	20.56	20.58	0.02	0.10%	20.45	20.69	15726	3236	0.16%
2026-02-13	20.86	20.56	-0.30	-1.44%	20.53	20.94	15588	3234	0.15%
2026-02-12	20.75	20.86	0.12	0.58%	20.61	20.95	21071	4376	0.21%
2026-02-11	20.80	20.74	-0.04	-0.19%	20.58	20.81	17139	3546	0.17%
2026-02-10	20.84	20.78	0.04	0.19%	20.57	20.84	14246	2951	0.14%
2026-02-09	20.80	20.74	-0.04	-0.19%	20.61	20.91	20723	4302	0.21%
2026-02-06	20.81	20.78	-0.13	-0.62%	20.67	21.05	25248	5279	0.25%
2026-02-05	20.80	20.91	0.14	0.67%	20.71	20.99	28569	5968	0.28%
2026-02-04	20.10	20.77	0.62	3.08%	20.01	20.83	35905	7389	0.36%
2026-02-03	20.12	20.15	0.01	0.05%	19.90	20.37	32025	6440	0.32%
2026-02-02	20.46	20.14	-0.39	-1.90%	20.00	20.64	55939	11404	0.56%
2026-01-30	20.40	20.53	0.10	0.49%	20.25	20.65	37170	7620	0.37%
2026-01-29	20.05	20.43	0.48	2.41%	19.90	20.47	45375	9211	0.45%
2026-01-28	20.06	19.95	-0.06	-0.30%	19.90	20.15	22393	4482	0.22%
2026-01-27	19.92	20.01	0.09	0.45%	19.88	20.11	28712	5742	0.29%
2026-01-26	20.06	19.92	-0.14	-0.70%	19.74	20.09	20589	4095	0.20%
2026-01-23	19.98	20.06	0.11	0.55%	19.80	20.07	25196	5032	0.25%
2026-01-22	19.87	19.95	0.07	0.35%	19.78	19.99	18559	3698	0.18%
2026-01-21	19.82	19.88	-0.03	-0.15%	19.64	19.97	23308	4627	0.23%
2026-01-20	19.67	19.91	0.27	1.37%	19.55	19.92	25493	5046	0.25%
2026-01-19	19.42	19.64	0.22	1.13%	19.33	19.67	16975	3323	0.17%
2026-01-16	19.57	19.42	-0.06	-0.31%	19.37	19.60	24609	4795	0.24%
2026-01-15	19.57	19.48	0.06	0.31%	19.40	19.64	22365	4366	0.22%
2026-01-14	19.60	19.42	-0.12	-0.61%	19.41	19.69	26180	5107	0.26%
2026-01-13	19.77	19.54	-0.16	-0.81%	19.53	19.77	30865	6050	0.31%
2026-01-12	19.95	19.70	-0.25	-1.25%	19.70	19.99	23186	4584	0.23%
2026-01-09	19.62	19.95	0.33	1.68%	19.55	20.02	46300	9208	0.46%
2026-01-08	19.49	19.62	0.09	0.46%	19.47	19.72	16385	3217	0.16%
2026-01-07	19.79	19.53	-0.27	-1.36%	19.50	19.79	21722	4258	0.22%
2026-01-06	19.82	19.80	0.02	0.10%	19.66	19.89	27352	5407	0.27%
2026-01-05	19.84	19.78	-0.04	-0.20%	19.60	19.88	25417	5019	0.25%
2025-12-31	19.62	19.82	0.25	1.28%	19.51	19.88	26517	5253	0.26%
2025-12-30	19.48	19.57	0.23	1.19%	19.30	19.65	29701	5798	0.29%
2025-12-29	19.55	19.34	-0.19	-0.97%	19.30	19.60	27926	5427	0.28%
2025-12-26	19.70	19.53	-0.15	-0.76%	19.40	19.70	26037	5084	0.26%
2025-12-25	19.39	19.68	0.32	1.65%	19.36	19.70	25074	4904	0.25%
2025-12-24	19.16	19.36	0.20	1.04%	19.10	19.38	23241	4481	0.23%
2025-12-23	19.15	19.16	0.10	0.52%	18.95	19.22	23783	4549	0.24%
2025-12-22	18.95	19.06	0.06	0.32%	18.90	19.16	31031	5904	0.31%
2025-12-19	18.94	19.00	0.10	0.53%	18.88	19.15	30720	5850	0.30%
2025-12-18	18.94	18.90	-0.02	-0.11%	18.72	18.99	25414	4802	0.25%
2025-12-17	19.07	18.92	-0.21	-1.10%	18.83	19.20	41967	7966	0.42%
2025-12-16	18.92	19.13	0.18	0.95%	18.92	19.24	38780	7422	0.38%
2025-12-15	18.90	18.95	0.19	1.01%	18.61	19.10	69313	13109	0.69%
2025-12-12	18.84	18.76	-0.20	-1.05%	18.56	18.98	132900	24883	1.32%