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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 21.10 | 21.50 | 20.30 | 20.45 | -2.57% | 11.68 | 1.03% |
| 2025-07-21 | 20.84 | 21.16 | 20.52 | 20.99 | -0.28% | 10.99 | 0.96% |
| 2025-07-18 | 20.40 | 21.14 | 20.40 | 21.05 | +1.79% | 13.46 | 1.17% |
| 2025-07-17 | 19.85 | 21.05 | 19.85 | 20.68 | +6.82% | 25.24 | 2.24% |
| 2025-07-16 | 18.80 | 19.50 | 18.75 | 19.36 | +2.54% | 13.70 | 1.30% |
| 2025-07-15 | 18.60 | 19.07 | 18.58 | 18.88 | +0.91% | 8.35 | 0.81% |
| 2025-07-14 | 18.61 | 18.80 | 18.35 | 18.71 | +0.65% | 9.24 | 0.91% |
| 2025-07-11 | 18.65 | 18.94 | 18.54 | 18.59 | -0.32% | 9.35 | 0.91% |
| 2025-07-10 | 19.30 | 19.30 | 18.45 | 18.65 | -3.17% | 14.00 | 1.36% |
| 2025-07-09 | 18.90 | 19.54 | 18.85 | 19.26 | +1.74% | 12.66 | 1.19% |
| 2025-07-08 | 19.20 | 19.33 | 18.81 | 18.93 | -2.12% | 11.58 | 1.11% |
| 2025-07-07 | 19.52 | 19.59 | 19.10 | 19.34 | -0.62% | 8.27 | 0.78% |
| 2025-07-04 | 18.67 | 19.77 | 18.58 | 19.46 | +4.34% | 19.09 | 1.81% |
| 2025-07-03 | 18.61 | 18.86 | 18.25 | 18.65 | -0.69% | 13.44 | 1.32% |
| 2025-07-02 | 19.33 | 19.33 | 18.70 | 18.78 | -3.35% | 14.27 | 1.37% |
| 2025-07-01 | 20.45 | 20.45 | 19.19 | 19.43 | -6.04% | 27.20 | 2.54% |
| 2025-06-30 | 19.65 | 20.78 | 19.12 | 20.68 | +5.62% | 39.31 | 3.59% |
| 2025-06-27 | 21.65 | 21.88 | 19.56 | 19.58 | -9.89% | 49.97 | 4.53% |
| 2025-06-26 | 21.91 | 22.08 | 21.07 | 21.73 | -0.82% | 16.30 | 1.37% |
| 2025-06-25 | 20.77 | 22.03 | 20.58 | 21.91 | +5.85% | 17.59 | 1.50% |