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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 10.51 | 10.58 | 10.38 | 10.56 | +0.38% | 0.70 | 1.69% |
| 2025-05-23 | 10.85 | 10.92 | 10.49 | 10.52 | -4.19% | 1.45 | 3.44% |
| 2025-05-22 | 11.27 | 11.40 | 10.81 | 10.98 | -0.99% | 2.26 | 5.16% |
| 2025-05-21 | 11.20 | 11.26 | 11.03 | 11.09 | -1.33% | 1.83 | 4.17% |
| 2025-05-20 | 10.86 | 11.38 | 10.66 | 11.24 | +3.40% | 3.08 | 7.03% |
| 2025-05-19 | 10.69 | 11.08 | 10.55 | 10.87 | +2.74% | 2.07 | 4.82% |
| 2025-05-16 | 10.82 | 10.89 | 10.40 | 10.58 | -3.02% | 1.90 | 4.56% |
| 2025-05-15 | 10.70 | 11.20 | 10.60 | 10.91 | +1.58% | 3.97 | 9.10% |
| 2025-05-14 | 10.47 | 10.88 | 10.28 | 10.74 | +2.58% | 2.47 | 5.88% |
| 2025-05-13 | 10.72 | 10.86 | 10.37 | 10.47 | -1.69% | 1.54 | 3.68% |
| 2025-05-12 | 10.50 | 10.97 | 10.20 | 10.65 | +2.31% | 3.13 | 7.50% |
| 2025-05-09 | 10.95 | 10.96 | 10.30 | 10.41 | -4.41% | 2.16 | 5.17% |
| 2025-05-08 | 10.88 | 11.02 | 10.79 | 10.89 | -0.18% | 2.04 | 4.73% |
| 2025-05-07 | 11.08 | 11.20 | 10.88 | 10.91 | -1.80% | 2.92 | 6.71% |
| 2025-05-06 | 10.73 | 11.11 | 10.63 | 11.11 | +2.11% | 3.96 | 9.18% |