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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 9.79 | 9.94 | 9.77 | 9.92 | +1.85% | 0.51 | 1.30% |
| 2025-06-23 | 9.57 | 9.76 | 9.51 | 9.74 | +1.35% | 0.36 | 0.93% |
| 2025-06-20 | 9.58 | 9.68 | 9.51 | 9.61 | +0.21% | 0.41 | 1.07% |
| 2025-06-19 | 9.75 | 9.80 | 9.56 | 9.59 | -1.64% | 0.48 | 1.26% |
| 2025-06-18 | 9.84 | 9.84 | 9.66 | 9.75 | -1.02% | 0.45 | 1.18% |
| 2025-06-17 | 9.90 | 9.95 | 9.75 | 9.85 | -1.00% | 0.58 | 1.48% |
| 2025-06-16 | 9.84 | 10.10 | 9.80 | 9.95 | +0.10% | 0.72 | 1.84% |
| 2025-06-13 | 10.36 | 10.58 | 9.90 | 9.94 | -4.42% | 1.35 | 3.37% |
| 2025-06-12 | 10.19 | 10.60 | 10.10 | 10.40 | +1.36% | 1.62 | 3.93% |
| 2025-06-11 | 10.10 | 10.31 | 10.04 | 10.26 | +1.48% | 0.84 | 2.08% |
| 2025-06-10 | 10.27 | 10.51 | 10.00 | 10.11 | -1.56% | 1.03 | 2.53% |
| 2025-06-09 | 10.22 | 10.33 | 10.19 | 10.27 | +0.29% | 0.54 | 1.32% |
| 2025-06-06 | 10.28 | 10.39 | 10.18 | 10.24 | -0.68% | 0.46 | 1.14% |
| 2025-06-05 | 10.39 | 10.48 | 10.28 | 10.31 | -0.87% | 0.63 | 1.53% |
| 2025-06-04 | 10.39 | 10.42 | 10.15 | 10.40 | -0.19% | 0.97 | 2.37% |
| 2025-06-03 | 10.43 | 10.65 | 10.39 | 10.42 | -1.04% | 0.86 | 2.07% |
| 2025-05-30 | 10.67 | 10.67 | 10.30 | 10.53 | -0.75% | 0.90 | 2.18% |
| 2025-05-29 | 10.40 | 10.78 | 10.33 | 10.61 | +1.82% | 1.16 | 2.77% |
| 2025-05-28 | 10.59 | 10.75 | 10.38 | 10.42 | -2.16% | 0.94 | 2.24% |
| 2025-05-27 | 10.50 | 10.95 | 10.35 | 10.65 | +0.85% | 1.31 | 3.12% |