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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 12.04 | 12.52 | 12.03 | 12.35 | +2.24% | 3.18 | 6.51% |
| 2025-08-18 | 12.00 | 12.14 | 11.98 | 12.08 | +0.67% | 1.48 | 3.10% |
| 2025-08-15 | 11.93 | 12.06 | 11.93 | 12.00 | +0.25% | 1.35 | 2.83% |
| 2025-08-14 | 12.14 | 12.32 | 11.96 | 11.97 | -1.40% | 2.29 | 4.76% |
| 2025-08-13 | 12.21 | 12.21 | 12.00 | 12.14 | -0.33% | 1.46 | 3.05% |
| 2025-08-12 | 12.28 | 12.30 | 12.06 | 12.18 | -0.16% | 1.57 | 3.27% |
| 2025-08-11 | 12.06 | 12.23 | 12.04 | 12.20 | +1.41% | 1.76 | 3.66% |
| 2025-08-08 | 11.98 | 12.08 | 11.89 | 12.03 | +0.25% | 1.21 | 2.54% |
| 2025-08-07 | 11.93 | 12.05 | 11.89 | 12.00 | +0.08% | 1.35 | 2.84% |
| 2025-08-06 | 12.26 | 12.26 | 11.98 | 11.99 | -1.32% | 1.94 | 4.06% |
| 2025-08-05 | 12.02 | 12.15 | 11.95 | 12.15 | +1.33% | 1.74 | 3.63% |
| 2025-08-04 | 11.87 | 12.02 | 11.82 | 11.99 | +0.25% | 1.03 | 2.17% |
| 2025-08-01 | 12.08 | 12.16 | 11.89 | 11.96 | -1.24% | 1.33 | 2.80% |
| 2025-07-31 | 12.23 | 12.33 | 12.02 | 12.11 | -1.30% | 1.70 | 3.53% |
| 2025-07-30 | 12.62 | 12.66 | 12.19 | 12.27 | -2.31% | 2.45 | 5.00% |
| 2025-07-29 | 12.69 | 12.70 | 12.43 | 12.56 | -0.95% | 2.53 | 5.10% |
| 2025-07-28 | 12.62 | 12.77 | 12.52 | 12.68 | +0.48% | 2.78 | 5.55% |
| 2025-07-25 | 12.77 | 12.98 | 12.59 | 12.62 | -2.09% | 4.33 | 8.61% |
| 2025-07-24 | 12.53 | 13.11 | 12.53 | 12.89 | +0.31% | 5.50 | 10.75% |
| 2025-07-23 | 13.30 | 14.00 | 12.80 | 12.85 | -9.38% | 8.61 | 16.37% |