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
2026-05-06	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%
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%