上海物贸 sh.600822
9.34
+1.19%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 9.29 | 9.41 | 9.23 | 9.34 | +1.19% | 0.20 | 0.54% |
| 2026-05-21 | 9.52 | 9.65 | 9.22 | 9.23 | -3.05% | 0.30 | 0.80% |
| 2026-05-20 | 9.60 | 9.60 | 9.43 | 9.52 | -1.14% | 0.20 | 0.53% |
| 2026-05-19 | 9.65 | 9.71 | 9.50 | 9.63 | +0.31% | 0.19 | 0.50% |
| 2026-05-18 | 9.58 | 9.65 | 9.38 | 9.60 | 0.00% | 0.27 | 0.73% |
| 2026-05-15 | 9.70 | 9.79 | 9.53 | 9.60 | -1.03% | 0.32 | 0.84% |
| 2026-05-14 | 9.87 | 9.90 | 9.69 | 9.70 | -1.72% | 0.38 | 0.98% |
| 2026-05-13 | 9.80 | 9.89 | 9.72 | 9.87 | +0.51% | 0.23 | 0.59% |
| 2026-05-12 | 10.09 | 10.09 | 9.80 | 9.82 | -2.48% | 0.34 | 0.85% |
| 2026-05-11 | 10.03 | 10.13 | 9.98 | 10.07 | +0.50% | 0.39 | 0.99% |
| 2026-05-08 | 9.90 | 10.06 | 9.90 | 10.02 | +0.91% | 0.32 | 0.82% |
| 2026-05-07 | 10.03 | 10.06 | 9.93 | 9.93 | -1.00% | 0.27 | 0.69% |
| 2026-05-06 | 9.99 | 10.03 | 9.92 | 10.03 | +1.01% | 0.39 | 0.98% |
| 2026-04-30 | 9.92 | 10.00 | 9.84 | 9.93 | +0.30% | 0.35 | 0.89% |
| 2026-04-29 | 9.82 | 9.96 | 9.71 | 9.90 | +0.92% | 0.35 | 0.89% |
| 2026-04-28 | 9.86 | 9.90 | 9.67 | 9.81 | -1.11% | 0.35 | 0.91% |
| 2026-04-27 | 9.90 | 9.97 | 9.48 | 9.92 | -0.10% | 0.57 | 1.47% |
| 2026-04-24 | 9.76 | 9.97 | 9.75 | 9.93 | +1.74% | 0.45 | 1.14% |
| 2026-04-23 | 9.81 | 9.86 | 9.72 | 9.76 | -1.21% | 0.27 | 0.69% |
| 2026-04-22 | 9.90 | 9.91 | 9.82 | 9.88 | -0.30% | 0.20 | 0.51% |