厦门国贸（600755）历史行情
以下为厦门国贸近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 5.680 | 5.790 | 5.800 | 5.650 | 0.100 | 1.757% | 19.96万 | 0.00亿 | 0.000% |
| 2026-10-08 | 5.690 | 5.690 | 5.750 | 5.660 | 0.010 | 0.176% | 15.18万 | 0.00亿 | 0.000% |
| 2026-10-07 | 5.700 | 5.680 | 5.730 | 5.650 | -0.010 | -0.176% | 1,693.63万 | 0.96亿 | 0.794% |
| 2026-10-06 | 5.700 | 5.680 | 5.730 | 5.650 | -0.010 | -0.176% | 1,693.63万 | 0.96亿 | 0.794% |
| 2026-10-05 | 5.700 | 5.680 | 5.730 | 5.650 | -0.010 | -0.176% | 1,693.63万 | 0.96亿 | 0.794% |
| 2026-10-02 | 5.700 | 5.680 | 5.730 | 5.650 | -0.010 | -0.176% | 1,693.63万 | 0.96亿 | 0.794% |
| 2026-10-01 | 5.700 | 5.680 | 5.730 | 5.650 | -0.010 | -0.176% | 1,693.63万 | 0.96亿 | 0.794% |
| 2026-09-30 | 5.700 | 5.680 | 5.730 | 5.650 | -0.010 | -0.176% | 16.94万 | 0.00亿 | 0.000% |
| 2026-09-29 | 5.710 | 5.690 | 5.780 | 5.670 | -0.070 | -1.215% | 23.93万 | 0.00亿 | 0.000% |
| 2026-09-28 | 5.840 | 5.760 | 5.850 | 5.650 | -0.260 | -4.319% | 50.54万 | 0.00亿 | 0.000% |
| 2026-09-27 | 5.780 | 6.020 | 6.020 | 5.770 | 0.220 | 3.793% | 5,393.33万 | 3.20亿 | 2.530% |
| 2026-09-24 | 5.780 | 6.020 | 6.020 | 5.770 | 0.220 | 3.793% | 53.93万 | 0.00亿 | 0.000% |
| 2026-09-23 | 5.810 | 5.800 | 5.900 | 5.740 | -0.010 | -0.172% | 21.27万 | 0.00亿 | 0.000% |
| 2026-09-22 | 5.630 | 5.810 | 5.940 | 5.630 | 0.160 | 2.832% | 42.71万 | 0.00亿 | 0.000% |
| 2026-09-21 | 5.600 | 5.650 | 5.660 | 5.570 | 0.050 | 0.893% | 14.19万 | 0.00亿 | 0.000% |
| 2026-09-18 | 5.530 | 5.600 | 5.640 | 5.520 | 0.090 | 1.633% | 15.60万 | 0.00亿 | 0.000% |
| 2026-09-17 | 5.530 | 5.510 | 5.580 | 5.490 | -0.070 | -1.254% | 13.45万 | 0.00亿 | 0.000% |
| 2026-09-16 | 5.540 | 5.580 | 5.620 | 5.500 | 0.040 | 0.722% | 14.89万 | 0.00亿 | 0.000% |
| 2026-09-15 | 5.620 | 5.540 | 5.640 | 5.530 | -0.090 | -1.599% | 11.90万 | 0.00亿 | 0.000% |
| 2026-09-14 | 5.670 | 5.630 | 5.700 | 5.610 | -0.050 | -0.880% | 13.11万 | 0.00亿 | 0.000% |
| 2026-09-11 | 5.780 | 5.680 | 5.790 | 5.630 | -0.100 | -1.730% | 19.34万 | 0.00亿 | 0.000% |
| 2026-09-10 | 5.790 | 5.780 | 5.830 | 5.750 | -0.020 | -0.345% | 11.41万 | 0.00亿 | 0.000% |
| 2026-09-09 | 5.830 | 5.800 | 5.840 | 5.780 | -0.030 | -0.515% | 11.82万 | 0.00亿 | 0.000% |
| 2026-09-08 | 5.780 | 5.830 | 5.840 | 5.770 | 0.040 | 0.691% | 16.55万 | 0.00亿 | 0.000% |
| 2026-09-07 | 5.780 | 5.790 | 5.820 | 5.750 | 0.020 | 0.347% | 16.54万 | 0.00亿 | 0.000% |
| 2026-09-04 | 5.690 | 5.770 | 5.830 | 5.690 | 0.080 | 1.406% | 22.42万 | 0.00亿 | 0.000% |
| 2026-09-03 | 5.650 | 5.690 | 5.760 | 5.650 | 0.050 | 0.887% | 16.18万 | 0.00亿 | 0.000% |
| 2026-09-02 | 5.740 | 5.640 | 5.780 | 5.640 | -0.120 | -2.083% | 19.86万 | 0.00亿 | 0.000% |
| 2026-09-01 | 5.690 | 5.760 | 5.810 | 5.680 | 0.070 | 1.230% | 20.61万 | 0.00亿 | 0.000% |
| 2026-08-31 | 5.730 | 5.690 | 5.740 | 5.650 | -0.050 | -0.871% | 19.16万 | 0.00亿 | 0.000% |
| 2026-08-28 | 5.730 | 5.740 | 5.760 | 5.690 | 0.020 | 0.350% | 13.55万 | 0.00亿 | 0.000% |
| 2026-08-27 | 5.780 | 5.720 | 5.780 | 5.660 | -0.060 | -1.038% | 17.96万 | 0.00亿 | 0.000% |
| 2026-08-26 | 5.740 | 5.780 | 5.800 | 5.720 | -0.010 | -0.173% | 15.02万 | 0.00亿 | 0.000% |
| 2026-08-25 | 5.660 | 5.790 | 5.800 | 5.660 | 0.110 | 1.937% | 13.06万 | 0.00亿 | 0.000% |
| 2026-08-24 | 5.640 | 5.680 | 5.690 | 5.630 | 0.030 | 0.531% | 11.50万 | 0.00亿 | 0.000% |
| 2026-08-21 | 5.670 | 5.650 | 5.680 | 5.610 | -0.030 | -0.528% | 7.18万 | 0.00亿 | 0.000% |
| 2026-08-20 | 5.620 | 5.680 | 5.690 | 5.610 | 0.070 | 1.248% | 9.94万 | 0.00亿 | 0.000% |
| 2026-08-19 | 5.640 | 5.610 | 5.670 | 5.610 | -0.040 | -0.708% | 10.64万 | 0.00亿 | 0.000% |
| 2026-08-18 | 5.700 | 5.650 | 5.760 | 5.640 | -0.040 | -0.703% | 13.99万 | 0.00亿 | 0.000% |
| 2026-08-17 | 5.680 | 5.690 | 5.730 | 5.610 | 0.020 | 0.353% | 11.04万 | 0.00亿 | 0.000% |
| 2026-08-14 | 5.710 | 5.670 | 5.710 | 5.650 | -0.020 | -0.351% | 8.89万 | 0.00亿 | 0.000% |
| 2026-08-13 | 5.780 | 5.690 | 5.780 | 5.690 | -0.090 | -1.557% | 11.43万 | 0.00亿 | 0.000% |
| 2026-08-12 | 5.750 | 5.780 | 5.790 | 5.730 | 0.030 | 0.522% | 8.52万 | 0.00亿 | 0.000% |
| 2026-08-11 | 5.750 | 5.750 | 5.790 | 5.720 | -0.020 | -0.347% | 8.14万 | 0.00亿 | 0.000% |
| 2026-08-10 | 5.730 | 5.770 | 5.790 | 5.710 | 0.040 | 0.698% | 12.24万 | 0.00亿 | 0.000% |
| 2026-08-07 | 5.730 | 5.730 | 5.740 | 5.670 | 0.010 | 0.175% | 12.39万 | 0.00亿 | 0.000% |
| 2026-08-06 | 5.780 | 5.720 | 5.780 | 5.670 | -0.050 | -0.867% | 18.27万 | 0.00亿 | 0.000% |
| 2026-08-05 | 5.810 | 5.770 | 5.820 | 5.760 | -0.040 | -0.688% | 13.29万 | 0.00亿 | 0.000% |
| 2026-08-04 | 5.940 | 5.810 | 5.950 | 5.800 | -0.130 | -2.189% | 19.39万 | 0.00亿 | 0.000% |
| 2026-08-03 | 5.890 | 5.940 | 5.950 | 5.880 | 0.040 | 0.678% | 16.01万 | 0.00亿 | 0.000% |
| 2026-07-31 | 5.880 | 5.900 | 5.910 | 5.820 | 0.040 | 0.683% | 14.11万 | 0.00亿 | 0.000% |
| 2026-07-30 | 5.820 | 5.860 | 5.900 | 5.820 | 0.030 | 0.515% | 15.64万 | 0.00亿 | 0.000% |
| 2026-07-29 | 5.770 | 5.830 | 5.850 | 5.740 | 0.090 | 1.568% | 16.09万 | 0.00亿 | 0.000% |
| 2026-07-28 | 5.730 | 5.740 | 5.750 | 5.670 | 0.000 | 0.000% | 13.65万 | 0.00亿 | 0.000% |
| 2026-07-27 | 5.710 | 5.740 | 5.770 | 5.690 | 0.030 | 0.525% | 10.55万 | 0.00亿 | 0.000% |
| 2026-07-24 | 5.840 | 5.710 | 5.850 | 5.710 | -0.120 | -2.058% | 12.27万 | 0.00亿 | 0.000% |
| 2026-07-23 | 5.760 | 5.830 | 5.840 | 5.750 | 0.060 | 1.040% | 12.68万 | 0.00亿 | 0.000% |
| 2026-07-22 | 5.830 | 5.770 | 5.830 | 5.700 | -0.060 | -1.029% | 21.34万 | 0.00亿 | 0.000% |
| 2026-07-21 | 5.790 | 5.830 | 5.920 | 5.770 | 0.040 | 0.691% | 28.35万 | 0.00亿 | 0.000% |
| 2026-07-20 | 5.910 | 5.790 | 5.970 | 5.790 | -0.120 | -2.030% | 36.78万 | 0.00亿 | 0.000% |
| 2026-07-17 | 5.910 | 5.910 | 6.000 | 5.880 | -0.010 | -0.169% | 19.79万 | 0.00亿 | 0.000% |
| 2026-07-16 | 5.910 | 5.920 | 5.960 | 5.850 | 0.010 | 0.169% | 13.63万 | 0.00亿 | 0.000% |
| 2026-07-15 | 5.780 | 5.910 | 5.940 | 5.770 | 0.100 | 1.721% | 17.02万 | 0.00亿 | 0.000% |
| 2026-07-14 | 5.810 | 5.810 | 5.870 | 5.760 | 0.000 | 0.000% | 14.82万 | 0.00亿 | 0.000% |
| 2026-07-13 | 5.930 | 5.810 | 5.990 | 5.780 | -0.140 | -2.353% | 19.58万 | 0.00亿 | 0.000% |
| 2026-07-10 | 6.040 | 5.950 | 6.040 | 5.890 | -0.120 | -1.977% | 20.18万 | 0.00亿 | 0.000% |
| 2026-07-09 | 5.920 | 6.070 | 6.080 | 5.850 | 0.140 | 2.361% | 30.00万 | 0.00亿 | 0.000% |
| 2026-07-08 | 5.680 | 5.930 | 5.980 | 5.640 | 0.220 | 3.853% | 30.59万 | 0.00亿 | 0.000% |
| 2026-07-07 | 5.750 | 5.710 | 5.750 | 5.590 | -0.030 | -0.523% | 15.92万 | 0.00亿 | 0.000% |
| 2026-07-06 | 5.580 | 5.740 | 5.770 | 5.560 | 0.170 | 3.052% | 15.55万 | 0.00亿 | 0.000% |
| 2026-07-03 | 5.540 | 5.570 | 5.580 | 5.530 | 0.050 | 0.906% | 9.25万 | 0.00亿 | 0.000% |
| 2026-07-02 | 5.520 | 5.520 | 5.600 | 5.470 | 0.010 | 0.181% | 12.11万 | 0.00亿 | 0.000% |
| 2026-07-01 | 5.380 | 5.510 | 5.520 | 5.370 | 0.090 | 1.661% | 13.09万 | 0.00亿 | 0.000% |
| 2026-06-30 | 5.600 | 5.420 | 5.600 | 5.380 | -0.170 | -3.041% | 16.68万 | 0.00亿 | 0.000% |
| 2026-06-29 | 5.430 | 5.590 | 5.600 | 5.400 | 0.100 | 1.821% | 14.31万 | 0.00亿 | 0.000% |
| 2026-06-26 | 5.620 | 5.490 | 5.620 | 5.460 | -0.150 | -2.660% | 12.52万 | 0.00亿 | 0.000% |
| 2026-06-25 | 5.570 | 5.640 | 5.640 | 5.560 | 0.050 | 0.894% | 10.08万 | 0.00亿 | 0.000% |
| 2026-06-24 | 5.620 | 5.590 | 5.660 | 5.560 | -0.040 | -0.710% | 9.10万 | 0.00亿 | 0.000% |
| 2026-06-23 | 5.620 | 5.630 | 5.680 | 5.600 | 0.010 | 0.178% | 10.95万 | 0.00亿 | 0.000% |
| 2026-06-22 | 5.540 | 5.620 | 5.630 | 5.420 | 0.080 | 1.444% | 15.31万 | 0.00亿 | 0.000% |
| 2026-06-18 | 5.550 | 5.540 | 5.580 | 5.510 | 0.020 | 0.362% | 11.43万 | 0.00亿 | 0.000% |
| 2026-06-17 | 5.570 | 5.520 | 5.570 | 5.510 | -0.030 | -0.541% | 10.32万 | 0.00亿 | 0.000% |
| 2026-06-16 | 5.640 | 5.550 | 5.640 | 5.510 | -0.040 | -0.716% | 13.22万 | 0.00亿 | 0.000% |
| 2026-06-15 | 5.530 | 5.590 | 5.650 | 5.530 | 0.110 | 2.007% | 17.12万 | 0.00亿 | 0.000% |
| 2026-06-12 | 5.420 | 5.480 | 5.520 | 5.400 | 0.080 | 1.481% | 13.95万 | 0.00亿 | 0.000% |
| 2026-06-11 | 5.460 | 5.400 | 5.480 | 5.350 | -0.080 | -1.460% | 12.81万 | 0.00亿 | 0.000% |
| 2026-06-10 | 5.490 | 5.480 | 5.500 | 5.430 | -0.010 | -0.182% | 14.28万 | 0.00亿 | 0.000% |
| 2026-06-09 | 5.470 | 5.490 | 5.530 | 5.450 | 0.040 | 0.734% | 11.72万 | 0.00亿 | 0.000% |
| 2026-06-08 | 5.580 | 5.450 | 5.590 | 5.430 | -0.160 | -2.852% | 19.19万 | 0.00亿 | 0.000% |
| 2026-06-05 | 5.640 | 5.610 | 5.720 | 5.610 | -0.030 | -0.532% | 16.29万 | 0.00亿 | 0.000% |
| 2026-06-04 | 5.770 | 5.640 | 5.780 | 5.610 | -0.100 | -1.742% | 16.37万 | 0.00亿 | 0.000% |
| 2026-06-03 | 5.840 | 5.740 | 5.850 | 5.740 | -0.090 | -1.544% | 11.75万 | 0.00亿 | 0.000% |
| 2026-06-02 | 5.910 | 5.830 | 5.920 | 5.820 | -0.090 | -1.520% | 15.40万 | 0.00亿 | 0.000% |
| 2026-06-01 | 5.790 | 5.920 | 5.950 | 5.760 | 0.110 | 1.893% | 19.90万 | 0.00亿 | 0.000% |
| 2026-05-29 | 5.770 | 5.810 | 5.860 | 5.750 | 0.060 | 1.043% | 15.79万 | 0.00亿 | 0.000% |
| 2026-05-28 | 5.750 | 5.750 | 5.790 | 5.720 | 0.010 | 0.174% | 11.09万 | 0.00亿 | 0.000% |
| 2026-05-27 | 5.900 | 5.740 | 5.910 | 5.730 | -0.160 | -2.712% | 20.05万 | 0.00亿 | 0.000% |
| 2026-05-26 | 5.910 | 5.900 | 5.910 | 5.850 | -0.010 | -0.169% | 13.57万 | 0.00亿 | 0.000% |
| 2026-05-25 | 5.930 | 5.910 | 5.940 | 5.860 | -0.010 | -0.169% | 17.78万 | 0.00亿 | 0.000% |
| 2026-05-22 | 5.950 | 5.920 | 5.950 | 5.870 | 0.010 | 0.169% | 11.92万 | 0.00亿 | 0.000% |
| 2026-05-21 | 6.000 | 5.910 | 6.060 | 5.890 | -0.080 | -1.336% | 17.45万 | 0.00亿 | 0.000% |
| 2026-05-20 | 6.040 | 5.990 | 6.070 | 5.980 | -0.080 | -1.318% | 10.66万 | 0.00亿 | 0.000% |
| 2026-05-19 | 6.020 | 6.070 | 6.070 | 6.020 | 0.050 | 0.831% | 10.83万 | 0.00亿 | 0.000% |
| 2026-05-18 | 6.020 | 6.020 | 6.050 | 5.960 | 0.000 | 0.000% | 16.55万 | 0.00亿 | 0.000% |
| 2026-05-15 | 6.170 | 6.020 | 6.170 | 6.010 | -0.130 | -2.114% | 18.73万 | 0.00亿 | 0.000% |
| 2026-05-14 | 6.210 | 6.150 | 6.230 | 6.130 | -0.060 | -0.966% | 21.09万 | 0.00亿 | 0.000% |
| 2026-05-13 | 6.230 | 6.210 | 6.250 | 6.160 | -0.020 | -0.321% | 19.40万 | 0.00亿 | 0.000% |
| 2026-05-12 | 6.220 | 6.230 | 6.250 | 6.150 | 0.020 | 0.322% | 19.92万 | 0.00亿 | 0.000% |
| 2026-05-11 | 6.170 | 6.210 | 6.220 | 6.130 | 0.050 | 0.812% | 19.96万 | 0.00亿 | 0.000% |
| 2026-05-08 | 6.090 | 6.160 | 6.190 | 6.090 | 0.050 | 0.818% | 18.45万 | 0.00亿 | 0.000% |
| 2026-05-07 | 6.130 | 6.110 | 6.130 | 6.070 | -0.010 | -0.163% | 17.89万 | 0.00亿 | 0.000% |
| 2026-05-06 | 6.060 | 6.120 | 6.130 | 6.030 | 0.050 | 0.824% | 21.36万 | 0.00亿 | 0.000% |
| 2026-04-30 | 6.030 | 6.070 | 6.090 | 5.990 | 0.100 | 1.675% | 21.79万 | 0.00亿 | 0.000% |
| 2026-04-29 | 5.950 | 5.970 | 5.980 | 5.930 | -0.010 | -0.167% | 15.17万 | 0.00亿 | 0.000% |
| 2026-04-28 | 5.930 | 5.980 | 5.980 | 5.860 | 0.040 | 0.673% | 23.02万 | 0.00亿 | 0.000% |
| 2026-04-27 | 5.930 | 5.940 | 5.960 | 5.900 | 0.010 | 0.169% | 16.41万 | 0.00亿 | 0.000% |
| 2026-04-24 | 5.950 | 5.930 | 5.980 | 5.890 | -0.040 | -0.670% | 16.74万 | 0.00亿 | 0.000% |
| 2026-04-23 | 6.080 | 5.970 | 6.090 | 5.950 | -0.150 | -2.451% | 27.94万 | 0.00亿 | 0.000% |
| 2026-04-22 | 6.140 | 6.120 | 6.160 | 6.110 | -0.020 | -0.326% | 11.83万 | 0.00亿 | 0.000% |
| 2026-04-21 | 6.130 | 6.140 | 6.140 | 6.080 | 0.000 | 0.000% | 11.79万 | 0.00亿 | 0.000% |
| 2026-04-20 | 6.150 | 6.140 | 6.190 | 6.140 | -0.010 | -0.163% | 15.19万 | 0.00亿 | 0.000% |
| 2026-04-17 | 6.220 | 6.150 | 6.240 | 6.140 | -0.090 | -1.442% | 16.64万 | 0.00亿 | 0.000% |
| 2026-04-16 | 6.230 | 6.240 | 6.250 | 6.210 | 0.010 | 0.161% | 10.65万 | 0.00亿 | 0.000% |
| 2026-04-15 | 6.230 | 6.230 | 6.250 | 6.190 | 0.010 | 0.161% | 15.08万 | 0.00亿 | 0.000% |
| 2026-04-14 | 6.230 | 6.220 | 6.250 | 6.170 | -0.010 | -0.161% | 22.61万 | 0.00亿 | 0.000% |
| 2026-04-13 | 6.370 | 6.230 | 6.380 | 6.230 | 0.000 | 0.000% | 27.32万 | 0.00亿 | 0.000% |
| 2026-04-10 | 6.280 | 6.250 | 6.330 | 6.240 | 0.000 | 0.000% | 17.19万 | 0.00亿 | 0.000% |
| 2026-04-09 | 6.340 | 6.240 | 6.360 | 6.230 | 0.000 | 0.000% | 21.24万 | 0.00亿 | 0.000% |
| 2026-04-08 | 6.270 | 6.370 | 6.370 | 6.250 | 0.000 | 0.000% | 30.55万 | 0.00亿 | 0.000% |
| 2026-04-07 | 6.210 | 6.210 | 6.250 | 6.150 | 0.000 | 0.000% | 15.84万 | 0.00亿 | 0.000% |
| 2026-04-03 | 6.290 | 6.220 | 6.290 | 6.180 | 0.000 | 0.000% | 19.71万 | 0.00亿 | 0.000% |
| 2026-04-02 | 6.220 | 6.290 | 6.330 | 6.210 | 0.000 | 0.000% | 24.32万 | 0.00亿 | 0.000% |
| 2026-04-01 | 6.290 | 6.240 | 6.330 | 6.190 | 0.000 | 0.000% | 28.02万 | 0.00亿 | 0.000% |