华贸物流（603128）历史行情
以下为华贸物流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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 5.380 | 5.350 | 5.400 | 5.310 | -0.040 | -0.742% | 10.34万 | 0.00亿 | 0.000% |
| 2026-10-14 | 5.360 | 5.390 | 5.420 | 5.350 | 0.020 | 0.372% | 6.98万 | 0.00亿 | 0.000% |
| 2026-10-13 | 5.330 | 5.370 | 5.420 | 5.320 | 0.020 | 0.374% | 8.99万 | 0.00亿 | 0.000% |
| 2026-10-12 | 5.410 | 5.350 | 5.440 | 5.340 | -0.040 | -0.742% | 9.85万 | 0.00亿 | 0.000% |
| 2026-10-09 | 5.410 | 5.390 | 5.440 | 5.360 | -0.020 | -0.370% | 7.33万 | 0.00亿 | 0.000% |
| 2026-10-08 | 5.350 | 5.410 | 5.470 | 5.350 | 0.040 | 0.745% | 10.41万 | 0.00亿 | 0.000% |
| 2026-10-07 | 5.340 | 5.370 | 5.380 | 5.300 | 0.030 | 0.562% | 735.09万 | 0.39亿 | 0.562% |
| 2026-10-06 | 5.340 | 5.370 | 5.380 | 5.300 | 0.030 | 0.562% | 735.09万 | 0.39亿 | 0.562% |
| 2026-10-05 | 5.340 | 5.370 | 5.380 | 5.300 | 0.030 | 0.562% | 735.09万 | 0.39亿 | 0.562% |
| 2026-10-02 | 5.340 | 5.370 | 5.380 | 5.300 | 0.030 | 0.562% | 735.09万 | 0.39亿 | 0.562% |
| 2026-10-01 | 5.340 | 5.370 | 5.380 | 5.300 | 0.030 | 0.562% | 735.09万 | 0.39亿 | 0.562% |
| 2026-09-30 | 5.340 | 5.370 | 5.380 | 5.300 | 0.030 | 0.562% | 7.35万 | 0.00亿 | 0.000% |
| 2026-09-29 | 5.310 | 5.340 | 5.380 | 5.250 | 0.030 | 0.565% | 10.01万 | 0.00亿 | 0.000% |
| 2026-09-28 | 5.360 | 5.310 | 5.570 | 5.300 | 0.010 | 0.189% | 16.26万 | 0.00亿 | 0.000% |
| 2026-09-27 | 5.260 | 5.300 | 5.360 | 5.190 | 0.050 | 0.952% | 993.09万 | 0.53亿 | 0.759% |
| 2026-09-24 | 5.260 | 5.300 | 5.360 | 5.190 | 0.050 | 0.952% | 9.93万 | 0.00亿 | 0.000% |
| 2026-09-23 | 5.310 | 5.250 | 5.340 | 5.230 | -0.080 | -1.501% | 12.73万 | 0.00亿 | 0.000% |
| 2026-09-22 | 5.460 | 5.330 | 5.480 | 5.310 | -0.160 | -2.914% | 18.21万 | 0.00亿 | 0.000% |
| 2026-09-21 | 5.350 | 5.490 | 5.540 | 5.330 | 0.170 | 3.195% | 15.86万 | 0.00亿 | 0.000% |
| 2026-09-18 | 5.410 | 5.320 | 5.440 | 5.320 | -0.060 | -1.115% | 10.01万 | 0.00亿 | 0.000% |
| 2026-09-17 | 5.350 | 5.380 | 5.420 | 5.310 | 0.020 | 0.373% | 9.33万 | 0.00亿 | 0.000% |
| 2026-09-16 | 5.440 | 5.360 | 5.440 | 5.330 | -0.060 | -1.107% | 10.46万 | 0.00亿 | 0.000% |
| 2026-09-15 | 5.610 | 5.420 | 5.610 | 5.420 | -0.150 | -2.693% | 13.74万 | 0.00亿 | 0.000% |
| 2026-09-14 | 5.450 | 5.570 | 5.600 | 5.430 | 0.110 | 2.015% | 24.73万 | 0.00亿 | 0.000% |
| 2026-09-11 | 5.630 | 5.460 | 5.660 | 5.400 | -0.190 | -3.363% | 58.56万 | 0.00亿 | 0.000% |
| 2026-09-10 | 5.760 | 5.650 | 5.810 | 5.650 | -0.110 | -1.910% | 42.96万 | 0.00亿 | 0.000% |
| 2026-09-09 | 5.760 | 5.760 | 5.880 | 5.740 | 0.010 | 0.174% | 31.62万 | 0.00亿 | 0.000% |
| 2026-09-08 | 5.670 | 5.750 | 5.770 | 5.660 | 0.060 | 1.054% | 14.72万 | 0.00亿 | 0.000% |
| 2026-09-07 | 5.620 | 5.690 | 5.700 | 5.590 | 0.090 | 1.607% | 12.31万 | 0.00亿 | 0.000% |
| 2026-09-04 | 5.530 | 5.600 | 5.630 | 5.530 | 0.060 | 1.083% | 9.09万 | 0.00亿 | 0.000% |
| 2026-09-03 | 5.650 | 5.540 | 5.650 | 5.540 | -0.080 | -1.423% | 8.59万 | 0.00亿 | 0.000% |
| 2026-09-02 | 5.630 | 5.620 | 5.670 | 5.610 | -0.030 | -0.531% | 10.74万 | 0.00亿 | 0.000% |
| 2026-09-01 | 5.610 | 5.650 | 5.680 | 5.610 | 0.020 | 0.355% | 8.49万 | 0.00亿 | 0.000% |
| 2026-08-31 | 5.600 | 5.630 | 5.680 | 5.580 | 0.010 | 0.178% | 10.43万 | 0.00亿 | 0.000% |
| 2026-08-28 | 5.600 | 5.620 | 5.650 | 5.550 | 0.010 | 0.178% | 10.60万 | 0.00亿 | 0.000% |
| 2026-08-27 | 5.640 | 5.610 | 5.670 | 5.560 | -0.030 | -0.532% | 14.55万 | 0.00亿 | 0.000% |
| 2026-08-26 | 5.510 | 5.640 | 5.690 | 5.500 | 0.090 | 1.622% | 23.03万 | 0.00亿 | 0.000% |
| 2026-08-25 | 5.430 | 5.550 | 5.580 | 5.410 | 0.150 | 2.778% | 21.47万 | 0.00亿 | 0.000% |
| 2026-08-24 | 5.340 | 5.400 | 5.410 | 5.320 | 0.070 | 1.313% | 11.56万 | 0.00亿 | 0.000% |
| 2026-08-21 | 5.360 | 5.330 | 5.370 | 5.300 | -0.030 | -0.560% | 5.55万 | 0.00亿 | 0.000% |
| 2026-08-20 | 5.320 | 5.360 | 5.380 | 5.300 | 0.050 | 0.942% | 7.18万 | 0.00亿 | 0.000% |
| 2026-08-19 | 5.380 | 5.310 | 5.390 | 5.300 | -0.070 | -1.301% | 6.23万 | 0.00亿 | 0.000% |
| 2026-08-18 | 5.350 | 5.380 | 5.390 | 5.320 | 0.050 | 0.938% | 6.48万 | 0.00亿 | 0.000% |
| 2026-08-17 | 5.300 | 5.330 | 5.350 | 5.260 | 0.050 | 0.947% | 7.64万 | 0.00亿 | 0.000% |
| 2026-08-14 | 5.300 | 5.280 | 5.320 | 5.260 | -0.020 | -0.377% | 5.80万 | 0.00亿 | 0.000% |
| 2026-08-13 | 5.320 | 5.300 | 5.330 | 5.270 | -0.030 | -0.563% | 6.06万 | 0.00亿 | 0.000% |
| 2026-08-12 | 5.310 | 5.330 | 5.340 | 5.280 | 0.020 | 0.377% | 7.05万 | 0.00亿 | 0.000% |
| 2026-08-11 | 5.320 | 5.310 | 5.340 | 5.280 | -0.010 | -0.188% | 6.13万 | 0.00亿 | 0.000% |
| 2026-08-10 | 5.250 | 5.320 | 5.320 | 5.250 | 0.070 | 1.333% | 8.51万 | 0.00亿 | 0.000% |
| 2026-08-07 | 5.290 | 5.250 | 5.290 | 5.230 | -0.050 | -0.943% | 8.11万 | 0.00亿 | 0.000% |
| 2026-08-06 | 5.300 | 5.300 | 5.330 | 5.230 | -0.020 | -0.376% | 10.68万 | 0.00亿 | 0.000% |
| 2026-08-05 | 5.360 | 5.320 | 5.360 | 5.280 | -0.030 | -0.561% | 9.25万 | 0.00亿 | 0.000% |
| 2026-08-04 | 5.430 | 5.350 | 5.460 | 5.330 | -0.080 | -1.473% | 10.09万 | 0.00亿 | 0.000% |
| 2026-08-03 | 5.350 | 5.430 | 5.440 | 5.340 | 0.070 | 1.306% | 12.36万 | 0.00亿 | 0.000% |
| 2026-07-31 | 5.360 | 5.360 | 5.380 | 5.290 | -0.020 | -0.372% | 10.00万 | 0.00亿 | 0.000% |
| 2026-07-30 | 5.230 | 5.380 | 5.390 | 5.230 | 0.130 | 2.476% | 14.60万 | 0.00亿 | 0.000% |
| 2026-07-29 | 5.250 | 5.250 | 5.280 | 5.220 | 0.044 | 0.845% | 13.19万 | 0.00亿 | 0.000% |
| 2026-07-28 | 5.116 | 5.206 | 5.206 | 5.106 | 0.070 | 1.363% | 12.90万 | 0.00亿 | 0.000% |
| 2026-07-27 | 5.056 | 5.136 | 5.166 | 5.046 | 0.090 | 1.784% | 6.98万 | 0.00亿 | 0.000% |
| 2026-07-24 | 5.126 | 5.046 | 5.166 | 5.046 | -0.090 | -1.752% | 6.63万 | 0.00亿 | 0.000% |
| 2026-07-23 | 5.096 | 5.136 | 5.146 | 5.066 | 0.060 | 1.182% | 7.21万 | 0.00亿 | 0.000% |
| 2026-07-22 | 5.066 | 5.076 | 5.086 | 4.986 | 0.010 | 0.197% | 10.49万 | 0.00亿 | 0.000% |
| 2026-07-21 | 5.066 | 5.066 | 5.156 | 5.036 | -0.020 | -0.393% | 11.44万 | 0.00亿 | 0.000% |
| 2026-07-20 | 5.126 | 5.086 | 5.196 | 5.026 | 0.000 | 0.000% | 10.94万 | 0.00亿 | 0.000% |
| 2026-07-17 | 5.116 | 5.086 | 5.216 | 5.066 | -0.050 | -0.974% | 11.19万 | 0.00亿 | 0.000% |
| 2026-07-16 | 5.136 | 5.136 | 5.186 | 5.106 | 0.000 | 0.000% | 6.32万 | 0.00亿 | 0.000% |
| 2026-07-15 | 5.026 | 5.136 | 5.166 | 5.026 | 0.090 | 1.784% | 8.72万 | 0.00亿 | 0.000% |
| 2026-07-14 | 4.996 | 5.046 | 5.066 | 4.976 | 0.040 | 0.799% | 8.93万 | 0.00亿 | 0.000% |
| 2026-07-13 | 4.966 | 5.006 | 5.016 | 4.936 | 0.030 | 0.603% | 7.22万 | 0.00亿 | 0.000% |
| 2026-07-10 | 5.016 | 4.976 | 5.046 | 4.936 | -0.030 | -0.599% | 11.13万 | 0.00亿 | 0.000% |
| 2026-07-09 | 5.086 | 5.006 | 5.086 | 4.976 | -0.060 | -1.184% | 7.37万 | 0.00亿 | 0.000% |
| 2026-07-08 | 4.996 | 5.066 | 5.076 | 4.936 | 0.050 | 0.997% | 6.64万 | 0.00亿 | 0.000% |
| 2026-07-07 | 5.146 | 5.016 | 5.146 | 4.996 | -0.130 | -2.526% | 8.02万 | 0.00亿 | 0.000% |
| 2026-07-06 | 5.036 | 5.146 | 5.156 | 5.026 | 0.090 | 1.780% | 8.65万 | 0.00亿 | 0.000% |
| 2026-07-03 | 4.976 | 5.056 | 5.066 | 4.976 | 0.080 | 1.608% | 8.89万 | 0.00亿 | 0.000% |
| 2026-07-02 | 4.926 | 4.976 | 5.016 | 4.886 | 0.050 | 1.015% | 9.42万 | 0.00亿 | 0.000% |
| 2026-07-01 | 4.806 | 4.926 | 4.946 | 4.806 | 0.100 | 2.072% | 9.61万 | 0.00亿 | 0.000% |
| 2026-06-30 | 4.826 | 4.826 | 4.856 | 4.766 | -0.020 | -0.413% | 8.85万 | 0.00亿 | 0.000% |
| 2026-06-29 | 4.806 | 4.846 | 4.876 | 4.726 | 0.000 | 0.000% | 7.91万 | 0.00亿 | 0.000% |
| 2026-06-26 | 4.846 | 4.846 | 4.916 | 4.766 | -0.010 | -0.206% | 10.59万 | 0.00亿 | 0.000% |
| 2026-06-25 | 4.916 | 4.856 | 4.946 | 4.856 | -0.090 | -1.820% | 6.18万 | 0.00亿 | 0.000% |
| 2026-06-24 | 4.926 | 4.946 | 4.986 | 4.786 | -0.040 | -0.802% | 9.11万 | 0.00亿 | 0.000% |
| 2026-06-23 | 4.886 | 4.986 | 5.046 | 4.876 | 0.070 | 1.424% | 10.38万 | 0.00亿 | 0.000% |
| 2026-06-22 | 4.936 | 4.916 | 4.936 | 4.766 | -0.020 | -0.405% | 11.40万 | 0.00亿 | 0.000% |
| 2026-06-18 | 4.916 | 4.936 | 4.966 | 4.866 | 0.000 | 0.000% | 6.39万 | 0.00亿 | 0.000% |
| 2026-06-17 | 5.036 | 4.936 | 5.056 | 4.906 | -0.140 | -2.758% | 12.38万 | 0.00亿 | 0.000% |
| 2026-06-16 | 5.156 | 5.076 | 5.156 | 5.046 | -0.070 | -1.360% | 10.29万 | 0.00亿 | 0.000% |
| 2026-06-15 | 5.106 | 5.146 | 5.226 | 5.106 | 0.070 | 1.379% | 13.34万 | 0.00亿 | 0.000% |
| 2026-06-12 | 5.076 | 5.076 | 5.126 | 5.026 | 0.030 | 0.595% | 8.90万 | 0.00亿 | 0.000% |
| 2026-06-11 | 5.156 | 5.046 | 5.166 | 5.026 | -0.120 | -2.323% | 9.41万 | 0.00亿 | 0.000% |
| 2026-06-10 | 5.096 | 5.166 | 5.186 | 5.056 | 0.060 | 1.175% | 9.17万 | 0.00亿 | 0.000% |
| 2026-06-09 | 5.156 | 5.106 | 5.166 | 5.076 | -0.020 | -0.390% | 7.69万 | 0.00亿 | 0.000% |
| 2026-06-08 | 5.106 | 5.126 | 5.216 | 5.096 | -0.020 | -0.389% | 9.40万 | 0.00亿 | 0.000% |
| 2026-06-05 | 5.136 | 5.146 | 5.196 | 5.086 | 0.050 | 0.981% | 7.91万 | 0.00亿 | 0.000% |
| 2026-06-04 | 5.156 | 5.096 | 5.216 | 5.086 | -0.090 | -1.735% | 6.08万 | 0.00亿 | 0.000% |
| 2026-06-03 | 5.246 | 5.186 | 5.276 | 5.156 | -0.060 | -1.144% | 8.74万 | 0.00亿 | 0.000% |
| 2026-06-02 | 5.276 | 5.246 | 5.356 | 5.246 | -0.040 | -0.757% | 11.17万 | 0.00亿 | 0.000% |
| 2026-06-01 | 5.166 | 5.286 | 5.316 | 5.136 | 0.150 | 2.921% | 14.86万 | 0.00亿 | 0.000% |
| 2026-05-29 | 5.056 | 5.136 | 5.146 | 5.056 | 0.060 | 1.182% | 8.34万 | 0.00亿 | 0.000% |
| 2026-05-28 | 5.076 | 5.076 | 5.126 | 5.026 | -0.020 | -0.392% | 6.61万 | 0.00亿 | 0.000% |
| 2026-05-27 | 5.146 | 5.096 | 5.166 | 5.056 | -0.070 | -1.355% | 9.35万 | 0.00亿 | 0.000% |
| 2026-05-26 | 5.196 | 5.166 | 5.216 | 5.126 | -0.040 | -0.768% | 8.64万 | 0.00亿 | 0.000% |
| 2026-05-25 | 5.246 | 5.206 | 5.266 | 5.186 | -0.020 | -0.383% | 8.13万 | 0.00亿 | 0.000% |
| 2026-05-22 | 5.246 | 5.226 | 5.276 | 5.186 | -0.020 | -0.381% | 11.70万 | 0.00亿 | 0.000% |
| 2026-05-21 | 5.326 | 5.246 | 5.396 | 5.236 | -0.080 | -1.502% | 12.89万 | 0.00亿 | 0.000% |
| 2026-05-20 | 5.326 | 5.326 | 5.346 | 5.286 | -0.030 | -0.560% | 8.52万 | 0.00亿 | 0.000% |
| 2026-05-19 | 5.296 | 5.356 | 5.376 | 5.286 | 0.060 | 1.133% | 9.63万 | 0.00亿 | 0.000% |
| 2026-05-18 | 5.396 | 5.296 | 5.396 | 5.276 | -0.080 | -1.488% | 13.02万 | 0.00亿 | 0.000% |
| 2026-05-15 | 5.496 | 5.376 | 5.516 | 5.346 | -0.090 | -1.647% | 14.02万 | 0.00亿 | 0.000% |
| 2026-05-14 | 5.476 | 5.466 | 5.566 | 5.406 | 0.010 | 0.183% | 19.06万 | 0.00亿 | 0.000% |
| 2026-05-13 | 5.466 | 5.456 | 5.466 | 5.416 | -0.010 | -0.183% | 7.06万 | 0.00亿 | 0.000% |
| 2026-05-12 | 5.486 | 5.466 | 5.496 | 5.416 | -0.040 | -0.726% | 9.72万 | 0.00亿 | 0.000% |
| 2026-05-11 | 5.506 | 5.506 | 5.526 | 5.466 | 0.040 | 0.732% | 11.29万 | 0.00亿 | 0.000% |
| 2026-05-08 | 5.446 | 5.466 | 5.486 | 5.426 | 0.030 | 0.552% | 8.80万 | 0.00亿 | 0.000% |
| 2026-05-07 | 5.416 | 5.436 | 5.466 | 5.376 | 0.040 | 0.741% | 11.73万 | 0.00亿 | 0.000% |
| 2026-05-06 | 5.366 | 5.396 | 5.416 | 5.356 | 0.040 | 0.747% | 10.22万 | 0.00亿 | 0.000% |
| 2026-04-30 | 5.386 | 5.356 | 5.406 | 5.336 | 0.020 | 0.375% | 9.21万 | 0.00亿 | 0.000% |
| 2026-04-29 | 5.306 | 5.336 | 5.366 | 5.286 | 0.090 | 1.716% | 10.65万 | 0.00亿 | 0.000% |
| 2026-04-28 | 5.226 | 5.246 | 5.266 | 5.216 | 0.000 | 0.000% | 7.13万 | 0.00亿 | 0.000% |
| 2026-04-27 | 5.286 | 5.246 | 5.306 | 5.226 | -0.030 | -0.569% | 7.30万 | 0.00亿 | 0.000% |
| 2026-04-24 | 5.346 | 5.276 | 5.366 | 5.256 | -0.080 | -1.494% | 12.32万 | 0.00亿 | 0.000% |
| 2026-04-23 | 5.346 | 5.356 | 5.376 | 5.306 | -0.010 | -0.186% | 6.45万 | 0.00亿 | 0.000% |
| 2026-04-22 | 5.386 | 5.366 | 5.396 | 5.356 | -0.030 | -0.556% | 5.69万 | 0.00亿 | 0.000% |
| 2026-04-21 | 5.406 | 5.396 | 5.426 | 5.386 | -0.010 | -0.185% | 5.10万 | 0.00亿 | 0.000% |
| 2026-04-20 | 5.396 | 5.406 | 5.426 | 5.386 | 0.000 | 0.000% | 7.69万 | 0.00亿 | 0.000% |
| 2026-04-17 | 5.426 | 5.406 | 5.436 | 5.386 | 0.000 | 0.000% | 8.75万 | 0.00亿 | 0.000% |
| 2026-04-16 | 5.410 | 5.440 | 5.450 | 5.400 | 0.030 | 0.550% | 7.53万 | 0.43亿 | 0.580% |
| 2026-04-15 | 5.376 | 5.406 | 5.476 | 5.376 | 0.000 | 0.000% | 11.08万 | 0.00亿 | 0.000% |
| 2026-04-14 | 5.396 | 5.376 | 5.416 | 5.356 | 0.000 | 0.000% | 9.71万 | 0.00亿 | 0.000% |
| 2026-04-13 | 5.416 | 5.376 | 5.426 | 5.346 | 0.000 | 0.000% | 11.97万 | 0.00亿 | 0.000% |
| 2026-04-10 | 5.576 | 5.446 | 5.626 | 5.446 | 0.000 | 0.000% | 23.14万 | 0.00亿 | 0.000% |
| 2026-04-09 | 5.376 | 5.326 | 5.386 | 5.316 | 0.000 | 0.000% | 7.71万 | 0.00亿 | 0.000% |
| 2026-04-08 | 5.356 | 5.416 | 5.416 | 5.326 | 0.000 | 0.000% | 13.79万 | 0.00亿 | 0.000% |
| 2026-04-07 | 5.236 | 5.276 | 5.286 | 5.226 | 0.000 | 0.000% | 6.79万 | 0.00亿 | 0.000% |
| 2026-04-03 | 5.346 | 5.236 | 5.356 | 5.226 | 0.000 | 0.000% | 10.30万 | 0.00亿 | 0.000% |
| 2026-04-02 | 5.426 | 5.336 | 5.426 | 5.306 | 0.000 | 0.000% | 12.12万 | 0.00亿 | 0.000% |
| 2026-04-01 | 5.496 | 5.406 | 5.516 | 5.386 | 0.000 | 0.000% | 13.77万 | 0.00亿 | 0.000% |