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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 14.85 | 15.00 | 14.18 | 14.18 | -10.03% | 9.95 | 17.58% |
| 2025-07-21 | 15.10 | 16.70 | 14.56 | 15.76 | +2.34% | 14.94 | 24.23% |
| 2025-07-18 | 14.82 | 16.38 | 14.48 | 15.40 | -4.29% | 13.94 | 23.12% |
| 2025-07-17 | 14.93 | 16.09 | 14.93 | 16.09 | +9.98% | 11.93 | 19.21% |
| 2025-07-16 | 14.37 | 14.63 | 13.30 | 14.63 | +10.00% | 10.54 | 18.89% |
| 2025-07-15 | 12.09 | 13.30 | 11.61 | 13.30 | +10.01% | 8.47 | 17.27% |
| 2025-07-14 | 12.09 | 12.09 | 11.92 | 12.09 | +10.01% | 3.99 | 8.34% |
| 2025-07-11 | 10.07 | 10.99 | 10.01 | 10.99 | +10.01% | 3.64 | 8.65% |
| 2025-07-10 | 9.86 | 10.00 | 9.83 | 9.99 | +1.42% | 0.77 | 1.97% |
| 2025-07-09 | 9.91 | 9.96 | 9.83 | 9.85 | -0.91% | 0.86 | 2.19% |
| 2025-07-08 | 9.90 | 9.98 | 9.85 | 9.94 | +0.20% | 1.07 | 2.71% |
| 2025-07-07 | 9.78 | 9.97 | 9.78 | 9.92 | -3.69% | 1.72 | 4.40% |
| 2025-07-04 | 10.65 | 11.08 | 10.27 | 10.30 | +2.28% | 3.43 | 8.08% |
| 2025-07-03 | 9.94 | 10.11 | 9.92 | 10.07 | +0.80% | 0.67 | 1.70% |
| 2025-07-02 | 10.02 | 10.08 | 9.91 | 9.99 | +0.40% | 0.48 | 1.21% |
| 2025-07-01 | 9.98 | 10.08 | 9.88 | 9.95 | 0.00% | 0.51 | 1.29% |
| 2025-06-30 | 9.91 | 9.95 | 9.80 | 9.95 | +1.02% | 0.42 | 1.06% |
| 2025-06-27 | 9.80 | 9.94 | 9.80 | 9.85 | +0.31% | 0.41 | 1.05% |
| 2025-06-26 | 9.93 | 9.96 | 9.80 | 9.82 | -1.50% | 0.69 | 1.78% |
| 2025-06-25 | 9.92 | 10.00 | 9.84 | 9.97 | +0.50% | 0.55 | 1.41% |