小商品城 sh.600415
13.35
-1.40%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 20.25 | 20.51 | 20.01 | 20.25 | +0.65% | 17.26 | 1.55% |
| 2025-08-18 | 19.12 | 20.45 | 19.12 | 20.12 | +5.51% | 24.90 | 2.28% |
| 2025-08-15 | 19.56 | 19.56 | 18.76 | 19.07 | -2.60% | 17.80 | 1.71% |
| 2025-08-14 | 18.85 | 19.78 | 18.85 | 19.58 | +4.26% | 28.44 | 2.67% |
| 2025-08-13 | 18.92 | 19.03 | 18.69 | 18.78 | -0.48% | 11.64 | 1.13% |
| 2025-08-12 | 19.24 | 19.28 | 18.60 | 18.87 | -1.56% | 13.54 | 1.31% |
| 2025-08-11 | 19.30 | 19.43 | 19.08 | 19.17 | -0.67% | 9.00 | 0.85% |
| 2025-08-08 | 19.51 | 19.63 | 19.21 | 19.30 | -0.87% | 8.80 | 0.83% |
| 2025-08-07 | 19.60 | 19.69 | 19.29 | 19.47 | -0.87% | 8.53 | 0.80% |
| 2025-08-06 | 19.95 | 19.95 | 19.44 | 19.64 | -1.36% | 9.96 | 0.93% |
| 2025-08-05 | 20.00 | 20.18 | 19.87 | 19.91 | -0.75% | 7.51 | 0.69% |
| 2025-08-04 | 20.40 | 20.49 | 19.74 | 20.06 | -2.15% | 13.87 | 1.26% |
| 2025-08-01 | 21.45 | 21.46 | 20.35 | 20.50 | -3.76% | 10.20 | 0.90% |
| 2025-07-31 | 21.01 | 21.63 | 20.99 | 21.30 | -1.62% | 7.69 | 0.66% |
| 2025-07-30 | 21.96 | 22.17 | 21.41 | 21.65 | -1.68% | 8.67 | 0.73% |
| 2025-07-29 | 22.01 | 22.30 | 21.80 | 22.02 | +0.18% | 10.01 | 0.83% |
| 2025-07-28 | 20.90 | 22.29 | 20.85 | 21.98 | +4.77% | 18.34 | 1.54% |
| 2025-07-25 | 20.46 | 21.50 | 20.46 | 20.98 | +3.81% | 15.08 | 1.31% |
| 2025-07-24 | 20.63 | 20.78 | 20.12 | 20.21 | -1.51% | 9.10 | 0.82% |
| 2025-07-23 | 20.30 | 20.83 | 20.20 | 20.52 | +0.34% | 8.82 | 0.78% |