厦门国贸 (600755) - 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
2025-04-03	6.39	6.44	0.01	0.16%	6.37	6.48	93286	6000	0.44%
2025-04-02	6.44	6.43	0.00	0.00%	6.40	6.45	66253	4256	0.31%
2025-04-01	6.40	6.43	0.05	0.78%	6.38	6.46	91637	5894	0.43%
2025-03-31	6.42	6.38	-0.07	-1.09%	6.36	6.47	96135	6156	0.45%
2025-03-28	6.48	6.45	-0.04	-0.62%	6.41	6.50	99831	6434	0.47%
2025-03-27	6.52	6.49	-0.05	-0.76%	6.47	6.54	84117	5471	0.39%
2025-03-26	6.54	6.54	0.00	0.00%	6.51	6.57	121844	7970	0.57%
2025-03-25	6.48	6.54	0.07	1.08%	6.44	6.54	109964	7152	0.52%
2025-03-24	6.50	6.47	-0.01	-0.15%	6.42	6.52	114368	7400	0.54%
2025-03-21	6.50	6.48	-0.02	-0.31%	6.46	6.54	122823	7981	0.58%
2025-03-20	6.54	6.50	-0.05	-0.76%	6.49	6.56	115978	7557	0.54%
2025-03-19	6.60	6.55	-0.05	-0.76%	6.51	6.62	148692	9737	0.70%
2025-03-18	6.67	6.60	-0.07	-1.05%	6.58	6.68	169718	11242	0.80%
2025-03-17	6.50	6.67	0.19	2.93%	6.46	6.83	520935	34616	2.44%
2025-03-14	6.40	6.48	0.08	1.25%	6.39	6.49	216378	13960	1.01%
2025-03-13	6.39	6.40	0.00	0.00%	6.36	6.42	130992	8370	0.61%
2025-03-12	6.46	6.40	-0.05	-0.78%	6.36	6.47	139399	8931	0.65%
2025-03-11	6.36	6.45	0.05	0.78%	6.35	6.47	176211	11322	0.83%
2025-03-10	6.38	6.40	0.05	0.79%	6.34	6.41	120364	7683	0.56%
2025-03-07	6.41	6.35	-0.08	-1.24%	6.35	6.42	93280	5954	0.44%
2025-03-06	6.39	6.43	0.03	0.47%	6.35	6.45	158972	10190	0.75%
2025-03-05	6.36	6.40	0.04	0.63%	6.28	6.48	165432	10522	0.78%
2025-03-04	6.30	6.36	0.04	0.63%	6.28	6.38	85697	5440	0.40%
2025-03-03	6.33	6.32	0.01	0.16%	6.28	6.34	113551	7171	0.53%
2025-02-28	6.36	6.31	-0.08	-1.25%	6.30	6.40	99376	6313	0.47%
2025-02-27	6.43	6.39	-0.05	-0.78%	6.34	6.45	120317	7682	0.56%
2025-02-26	6.32	6.44	0.12	1.90%	6.32	6.44	166353	10637	0.78%
2025-02-25	6.31	6.32	0.01	0.16%	6.26	6.35	110473	6971	0.52%
2025-02-24	6.32	6.31	-0.01	-0.16%	6.29	6.36	123312	7805	0.58%
2025-02-21	6.35	6.32	-0.02	-0.32%	6.32	6.38	146639	9297	0.69%
2025-02-20	6.39	6.34	-0.05	-0.78%	6.33	6.41	104946	6669	0.49%
2025-02-19	6.45	6.39	-0.05	-0.78%	6.37	6.46	155580	9977	0.73%
2025-02-18	6.49	6.44	-0.04	-0.62%	6.42	6.58	214743	13993	1.01%
2025-02-17	6.46	6.48	0.02	0.31%	6.40	6.52	194622	12566	0.91%
2025-02-14	6.40	6.46	0.05	0.78%	6.39	6.47	137082	8821	0.64%
2025-02-13	6.39	6.41	0.01	0.16%	6.38	6.48	148581	9547	0.70%
2025-02-12	6.35	6.40	0.02	0.31%	6.34	6.40	94666	6033	0.44%
2025-02-11	6.36	6.38	0.02	0.31%	6.31	6.40	146438	9310	0.69%
2025-02-10	6.36	6.36	-0.01	-0.16%	6.35	6.43	121305	7727	0.57%
2025-02-07	6.34	6.37	0.02	0.31%	6.30	6.41	129068	8218	0.61%
2025-02-06	6.31	6.35	0.00	0.00%	6.28	6.41	111782	7076	0.52%
2025-02-05	6.41	6.35	-0.04	-0.63%	6.30	6.43	116692	7405	0.55%
2025-01-27	6.39	6.39	0.03	0.47%	6.39	6.46	120829	7766	0.57%
2025-01-24	6.38	6.36	0.01	0.16%	6.32	6.39	113689	7231	0.53%
2025-01-23	6.55	6.51	0.02	0.31%	6.49	6.57	126114	8241	0.59%
2025-01-22	6.54	6.49	-0.03	-0.46%	6.45	6.54	92837	6016	0.44%
2025-01-21	6.58	6.52	-0.02	-0.31%	6.49	6.59	114046	7460	0.53%
2025-01-20	6.50	6.54	0.06	0.93%	6.47	6.57	130841	8538	0.61%
2025-01-17	6.45	6.48	0.02	0.31%	6.39	6.50	131281	8487	0.62%
2025-01-16	6.38	6.46	0.09	1.41%	6.36	6.48	165395	10649	0.78%
2025-01-15	6.29	6.37	0.07	1.11%	6.27	6.38	174726	11080	0.82%
2025-01-14	6.18	6.30	0.13	2.11%	6.17	6.33	156970	9813	0.74%
2025-01-13	6.12	6.17	0.03	0.49%	6.08	6.18	103092	6334	0.48%
2025-01-10	6.21	6.14	-0.08	-1.29%	6.14	6.24	110013	6807	0.52%
2025-01-09	6.26	6.22	-0.07	-1.11%	6.20	6.27	114788	7146	0.54%
2025-01-08	6.30	6.29	-0.03	-0.47%	6.17	6.33	172954	10818	0.81%
2025-01-07	6.37	6.32	-0.07	-1.10%	6.27	6.40	161122	10172	0.76%
2025-01-06	6.32	6.39	0.08	1.27%	6.23	6.39	195129	12322	0.92%
2025-01-03	6.40	6.31	-0.10	-1.56%	6.30	6.47	225846	14393	1.06%
2025-01-02	6.62	6.41	-0.23	-3.46%	6.37	6.68	333764	21717	1.57%
2024-12-31	6.69	6.64	-0.07	-1.04%	6.62	6.74	276538	18485	1.30%
2024-12-30	6.68	6.71	0.02	0.30%	6.65	6.71	196379	13118	0.92%
2024-12-27	6.68	6.69	-0.01	-0.15%	6.68	6.76	167139	11215	0.78%
2024-12-26	6.72	6.70	0.01	0.15%	6.63	6.73	200416	13399	0.94%