厦门国贸(600755)股票信息
| 股票代码 | 600755 |
| 股票名称 | 厦门国贸 |
| 最新价/元 | 7.04 |
| 涨跌额/元 | -0.21 |
| 涨跌幅/% | -2.90 |
| 买入/元 | 7.04 |
| 卖出/元 | 7.05 |
| 昨收/元 | 7.25 |
| 今开/元 | 7.25 |
| 最高/元 | 7.33 |
| 最低/元 | 7.00 |
| 成交量/手 | 342257.50 |
| 成交额/万 | 24412.72 |
| 股净值/元 | 11.00 |
| 市净率 | 0.74 |
| 总市值/万 | 1525894.34 |
| 流通值/万 | 1501039.57 |
| 换手率/% | 1.61 |
| 入市日期 | 1996-10-03 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:27 |
厦门国贸(600755)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 7.25 | 7.04 | -0.21 | -2.90 | 342257.50 | 24412.72 | 1.61 |
| 2024-10-10 | 7.02 | 7.25 | 0.23 | 3.28 | 516203.77 | 37286.74 | 2.42 |
| 2024-10-09 | 7.65 | 7.02 | -0.78 | -10.00 | 728101.75 | 52575.11 | 3.41 |
| 2024-10-08 | 8.16 | 7.80 | 0.38 | 5.12 | 886267.10 | 69607.57 | 4.16 |
| 2024-09-30 | 7.15 | 7.42 | 0.54 | 7.85 | 742791.18 | 54021.39 | 3.48 |
| 2024-09-27 | 6.80 | 6.88 | 0.15 | 2.23 | 332152.30 | 22553.79 | 1.56 |
| 2024-09-26 | 6.41 | 6.73 | 0.32 | 4.99 | 370975.68 | 24359.83 | 1.74 |
| 2024-09-25 | 6.23 | 6.41 | 0.29 | 4.74 | 328119.87 | 21138.22 | 1.54 |
| 2024-09-24 | 5.80 | 6.12 | 0.34 | 5.88 | 249413.80 | 14970.29 | 1.17 |
| 2024-09-23 | 5.77 | 5.78 | 0.04 | 0.70 | 90341.57 | 5196.36 | 0.42 |
| 2024-09-20 | 5.80 | 5.74 | -0.06 | -1.03 | 76365.21 | 4388.07 | 0.36 |
| 2024-09-19 | 5.75 | 5.80 | 0.06 | 1.05 | 121436.31 | 7031.50 | 0.57 |
| 2024-09-18 | 5.69 | 5.74 | 0.05 | 0.88 | 145113.35 | 8280.36 | 0.68 |
| 2024-09-13 | 5.57 | 5.69 | 0.12 | 2.15 | 165329.01 | 9408.32 | 0.78 |
| 2024-09-12 | 5.56 | 5.57 | 0.01 | 0.18 | 124898.72 | 7025.32 | 0.59 |
| 2024-09-11 | 5.52 | 5.56 | 0.02 | 0.36 | 117623.24 | 6501.35 | 0.55 |
| 2024-09-10 | 5.67 | 5.54 | -0.09 | -1.60 | 132305.60 | 7311.69 | 0.62 |
| 2024-09-09 | 5.69 | 5.63 | -0.08 | -1.40 | 91762.00 | 5187.85 | 0.43 |
| 2024-09-06 | 5.81 | 5.71 | -0.10 | -1.72 | 101776.75 | 5857.22 | 0.48 |
| 2024-09-05 | 5.77 | 5.81 | 0.04 | 0.69 | 107022.97 | 6196.00 | 0.50 |
| 2024-09-04 | 5.74 | 5.77 | 0.02 | 0.35 | 132597.00 | 7608.90 | 0.62 |
| 2024-09-03 | 5.72 | 5.75 | 0.05 | 0.88 | 136000.68 | 7766.10 | 0.64 |
| 2024-09-02 | 5.81 | 5.70 | -0.16 | -2.73 | 227506.04 | 13184.81 | 1.07 |
| 2024-08-30 | 5.78 | 5.86 | 0.08 | 1.38 | 247390.43 | 14326.51 | 1.16 |
| 2024-08-29 | 5.75 | 5.78 | 0.02 | 0.35 | 118853.10 | 6854.90 | 0.56 |
| 2024-08-28 | 5.80 | 5.76 | -0.04 | -0.69 | 98121.17 | 5659.15 | 0.46 |
| 2024-08-27 | 5.98 | 5.80 | -0.17 | -2.85 | 126850.00 | 7432.88 | 0.60 |
| 2024-08-26 | 5.93 | 5.97 | 0.04 | 0.68 | 85140.81 | 5072.18 | 0.40 |
| 2024-08-23 | 6.00 | 5.93 | -0.07 | -1.17 | 101488.10 | 6050.60 | 0.48 |
| 2024-08-22 | 6.12 | 6.00 | -0.13 | -2.12 | 107891.56 | 6525.68 | 0.51 |
| 2024-08-21 | 6.18 | 6.13 | -0.04 | -0.65 | 101041.00 | 6206.77 | 0.47 |
| 2024-08-20 | 6.29 | 6.17 | -0.10 | -1.60 | 109134.22 | 6762.80 | 0.51 |
| 2024-08-19 | 6.23 | 6.27 | 0.05 | 0.80 | 76439.74 | 4785.53 | 0.36 |
| 2024-08-16 | 6.28 | 6.22 | -0.06 | -0.96 | 69267.58 | 4326.41 | 0.32 |
| 2024-08-15 | 6.20 | 6.28 | 0.08 | 1.29 | 75405.57 | 4727.03 | 0.35 |
| 2024-08-14 | 6.32 | 6.20 | -0.12 | -1.90 | 84711.55 | 5296.81 | 0.40 |
| 2024-08-13 | 6.30 | 6.32 | 0.04 | 0.64 | 71362.00 | 4496.68 | 0.33 |
| 2024-08-12 | 6.32 | 6.28 | -0.02 | -0.32 | 59684.00 | 3756.02 | 0.28 |
| 2024-08-09 | 6.33 | 6.30 | -0.02 | -0.32 | 88776.00 | 5633.44 | 0.42 |
| 2024-08-08 | 6.24 | 6.32 | 0.05 | 0.80 | 86518.42 | 5446.78 | 0.41 |
| 2024-08-07 | 6.32 | 6.27 | -0.05 | -0.79 | 70734.18 | 4436.48 | 0.33 |
| 2024-08-06 | 6.34 | 6.32 | 0.03 | 0.48 | 99350.28 | 6281.31 | 0.47 |
| 2024-08-05 | 6.35 | 6.29 | -0.09 | -1.41 | 114711.00 | 7293.12 | 0.54 |
| 2024-08-02 | 6.37 | 6.38 | -0.02 | -0.31 | 121369.70 | 7784.86 | 0.57 |
| 2024-08-01 | 6.41 | 6.40 | -0.02 | -0.31 | 123663.51 | 7887.02 | 0.58 |
| 2024-07-31 | 6.24 | 6.42 | 0.18 | 2.89 | 156314.72 | 9925.86 | 0.73 |
| 2024-07-30 | 6.20 | 6.24 | 0.04 | 0.65 | 95983.86 | 5960.67 | 0.45 |
| 2024-07-29 | 6.28 | 6.20 | -0.09 | -1.43 | 115090.00 | 7165.85 | 0.54 |
| 2024-07-26 | 6.29 | 6.29 | 0.00 | 0.00 | 175656.55 | 10988.84 | 0.82 |
| 2024-07-25 | 6.30 | 6.29 | -0.03 | -0.48 | 127404.61 | 7992.59 | 0.60 |
| 2024-07-24 | 6.45 | 6.32 | -0.13 | -2.02 | 133656.86 | 8521.01 | 0.63 |
| 2024-07-23 | 6.58 | 6.45 | -0.12 | -1.83 | 128465.79 | 8339.30 | 0.60 |
| 2024-07-22 | 6.67 | 6.57 | -0.13 | -1.94 | 134601.11 | 8884.08 | 0.63 |
| 2024-07-19 | 6.84 | 6.70 | -0.14 | -2.05 | 130547.56 | 8778.73 | 0.61 |
| 2024-07-18 | 6.81 | 6.84 | 0.01 | 0.15 | 64491.10 | 4393.47 | 0.30 |
| 2024-07-17 | 6.80 | 6.83 | 0.03 | 0.44 | 53103.90 | 3615.99 | 0.25 |
| 2024-07-16 | 6.81 | 6.80 | -0.01 | -0.15 | 56408.00 | 3840.95 | 0.26 |
| 2024-07-15 | 6.85 | 6.81 | -0.04 | -0.58 | 70659.30 | 4810.13 | 0.33 |
| 2024-07-12 | 6.85 | 6.85 | 0.01 | 0.15 | 84196.65 | 5797.85 | 0.39 |
| 2024-07-11 | 6.84 | 6.84 | 0.10 | 1.48 | 102720.31 | 6992.08 | 0.48 |
| 2024-07-10 | 6.79 | 6.74 | -0.05 | -0.74 | 85353.66 | 5777.80 | 0.40 |
| 2024-07-09 | 6.70 | 6.79 | 0.09 | 1.34 | 104923.00 | 7050.96 | 0.49 |
| 2024-07-08 | 6.70 | 6.70 | -0.21 | -3.04 | 151086.50 | 10169.61 | 0.71 |
| 2024-07-05 | 7.03 | 6.91 | -0.06 | -0.86 | 108283.16 | 7532.16 | 0.51 |
| 2024-07-04 | 7.09 | 6.97 | -0.13 | -1.83 | 155234.62 | 10925.99 | 0.74 |
| 2024-07-03 | 7.23 | 7.10 | -0.12 | -1.66 | 121106.54 | 8664.98 | 0.57 |
| 2024-07-02 | 7.26 | 7.22 | -0.03 | -0.41 | 149680.06 | 10812.70 | 0.71 |
| 2024-07-01 | 7.18 | 7.25 | 0.08 | 1.12 | 119463.27 | 8680.25 | 0.57 |
| 2024-06-28 | 7.10 | 7.17 | 0.07 | 0.99 | 90587.76 | 6511.08 | 0.45 |
| 2024-06-27 | 7.15 | 7.10 | -0.07 | -0.98 | 132173.49 | 9378.32 | 0.65 |
| 2024-06-26 | 7.21 | 7.17 | -0.04 | -0.56 | 177084.40 | 12647.23 | 0.87 |
| 2024-06-25 | 7.60 | 7.71 | 0.04 | 0.52 | 160885.11 | 12375.01 | 0.79 |
| 2024-06-24 | 7.80 | 7.67 | -0.13 | -1.67 | 174511.96 | 13386.03 | 0.86 |
| 2024-06-21 | 7.80 | 7.80 | 0.00 | 0.00 | 87193.10 | 6802.25 | 0.43 |
| 2024-06-20 | 7.88 | 7.80 | -0.04 | -0.51 | 86127.08 | 6737.46 | 0.42 |
| 2024-06-19 | 8.03 | 7.84 | -0.20 | -2.49 | 172340.65 | 13623.32 | 0.85 |
| 2024-06-18 | 8.01 | 8.04 | 0.03 | 0.38 | 134224.29 | 10783.95 | 0.66 |
| 2024-06-17 | 7.95 | 8.01 | 0.06 | 0.76 | 187556.15 | 15035.60 | 0.92 |
| 2024-06-14 | 7.98 | 7.95 | -0.08 | -1.00 | 233958.85 | 18801.71 | 1.15 |
| 2024-06-13 | 8.11 | 8.03 | -0.09 | -1.11 | 194849.00 | 15787.67 | 0.96 |
| 2024-06-12 | 7.86 | 8.12 | 0.25 | 3.18 | 260197.36 | 20947.58 | 1.28 |
| 2024-06-11 | 7.92 | 7.87 | -0.05 | -0.63 | 221650.37 | 17471.08 | 1.09 |
| 2024-06-07 | 8.00 | 7.92 | -0.06 | -0.75 | 167184.52 | 13316.14 | 0.82 |
| 2024-06-06 | 7.93 | 7.98 | 0.11 | 1.40 | 188436.00 | 15072.21 | 0.93 |
| 2024-06-05 | 8.05 | 7.87 | -0.18 | -2.24 | 180453.29 | 14304.47 | 0.89 |
| 2024-06-04 | 7.99 | 8.05 | 0.08 | 1.00 | 114588.72 | 9201.59 | 0.56 |
| 2024-06-03 | 8.07 | 7.97 | -0.11 | -1.36 | 143805.01 | 11509.03 | 0.71 |
| 2024-05-31 | 7.99 | 8.08 | 0.09 | 1.13 | 175979.17 | 14191.98 | 0.87 |
| 2024-05-30 | 7.95 | 7.99 | -0.03 | -0.37 | 107722.07 | 8596.76 | 0.53 |
| 2024-05-29 | 8.03 | 8.02 | -0.04 | -0.50 | 101821.18 | 8178.71 | 0.50 |
| 2024-05-28 | 8.08 | 8.06 | -0.07 | -0.86 | 137018.80 | 11048.58 | 0.67 |
| 2024-05-27 | 7.96 | 8.13 | 0.13 | 1.63 | 148942.00 | 12009.06 | 0.73 |
| 2024-05-24 | 7.95 | 8.00 | 0.03 | 0.38 | 185750.59 | 14906.39 | 0.91 |
| 2024-05-23 | 8.04 | 7.97 | -0.06 | -0.75 | 154618.71 | 12382.86 | 0.76 |
| 2024-05-22 | 8.17 | 8.03 | -0.16 | -1.95 | 136287.06 | 11063.39 | 0.67 |
| 2024-05-21 | 8.16 | 8.19 | -0.01 | -0.12 | 195894.00 | 16108.06 | 0.96 |
| 2024-05-20 | 8.15 | 8.20 | 0.08 | 0.99 | 199675.71 | 16243.41 | 0.98 |
| 2024-05-17 | 8.07 | 8.12 | 0.06 | 0.74 | 179591.48 | 14469.06 | 0.88 |
| 2024-05-16 | 8.10 | 8.06 | -0.04 | -0.49 | 185021.34 | 14965.59 | 0.91 |
| 2024-05-15 | 8.11 | 8.10 | -0.05 | -0.61 | 203120.32 | 16502.10 | 1.00 |
日K线
周K线
月K线
