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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 9.98 | 10.00 | 9.85 | 9.91 | -0.60% | 0.34 | 0.86% |
| 2026-04-20 | 9.83 | 10.04 | 9.81 | 9.97 | +1.53% | 0.43 | 1.08% |
| 2026-04-17 | 10.13 | 10.13 | 9.73 | 9.82 | -3.54% | 0.70 | 1.79% |
| 2026-04-16 | 10.29 | 10.35 | 10.10 | 10.18 | -1.07% | 0.62 | 1.53% |
| 2026-04-15 | 10.45 | 10.46 | 10.21 | 10.29 | -0.68% | 0.59 | 1.44% |
| 2026-04-14 | 10.06 | 10.70 | 10.02 | 10.36 | +3.39% | 1.25 | 3.04% |
| 2026-04-13 | 10.00 | 10.07 | 9.89 | 10.02 | +0.20% | 0.33 | 0.84% |
| 2026-04-10 | 9.99 | 10.12 | 9.96 | 10.00 | +0.50% | 0.27 | 0.69% |
| 2026-04-09 | 10.18 | 10.20 | 9.94 | 9.95 | -2.45% | 0.31 | 0.78% |
| 2026-04-08 | 10.05 | 10.21 | 10.03 | 10.20 | +2.72% | 0.36 | 0.88% |
| 2026-04-07 | 9.82 | 10.00 | 9.70 | 9.93 | +1.22% | 0.26 | 0.67% |
| 2026-04-03 | 10.07 | 10.08 | 9.81 | 9.81 | -2.29% | 0.23 | 0.59% |
| 2026-04-02 | 10.16 | 10.19 | 9.98 | 10.04 | -1.18% | 0.27 | 0.67% |
| 2026-04-01 | 10.19 | 10.28 | 10.09 | 10.16 | +0.59% | 0.29 | 0.71% |
| 2026-03-31 | 10.18 | 10.56 | 10.10 | 10.10 | -0.79% | 0.79 | 1.93% |
| 2026-03-30 | 10.17 | 10.28 | 10.02 | 10.18 | +0.10% | 0.25 | 0.61% |
| 2026-03-27 | 9.92 | 10.20 | 9.90 | 10.17 | +2.42% | 0.34 | 0.84% |
| 2026-03-26 | 10.00 | 10.10 | 9.91 | 9.93 | -0.80% | 0.26 | 0.66% |
| 2026-03-25 | 9.78 | 10.02 | 9.70 | 10.01 | +2.14% | 0.32 | 0.82% |
| 2026-03-24 | 9.58 | 9.80 | 9.38 | 9.80 | +4.70% | 0.44 | 1.14% |