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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 9.80 | 9.89 | 9.30 | 9.36 | -5.65% | 0.49 | 1.30% |
| 2026-03-20 | 10.10 | 10.19 | 9.88 | 9.92 | -1.78% | 0.28 | 0.71% |
| 2026-03-19 | 10.30 | 10.38 | 10.05 | 10.10 | -1.94% | 0.31 | 0.77% |
| 2026-03-18 | 10.28 | 10.31 | 10.15 | 10.30 | +0.49% | 0.26 | 0.65% |
| 2026-03-17 | 10.39 | 10.43 | 10.25 | 10.25 | -1.16% | 0.32 | 0.77% |
| 2026-03-16 | 10.33 | 10.38 | 10.26 | 10.37 | +0.58% | 0.27 | 0.65% |
| 2026-03-13 | 10.36 | 10.46 | 10.27 | 10.31 | -0.58% | 0.38 | 0.93% |
| 2026-03-12 | 10.48 | 10.50 | 10.35 | 10.37 | -0.86% | 0.30 | 0.72% |
| 2026-03-11 | 10.55 | 10.56 | 10.43 | 10.46 | -0.57% | 0.28 | 0.67% |
| 2026-03-10 | 10.62 | 10.70 | 10.50 | 10.52 | +0.48% | 0.35 | 0.85% |
| 2026-03-09 | 10.39 | 10.55 | 10.35 | 10.47 | -1.51% | 0.37 | 0.91% |
| 2026-03-06 | 10.45 | 10.64 | 10.44 | 10.63 | +1.72% | 0.32 | 0.76% |
| 2026-03-05 | 10.41 | 10.56 | 10.39 | 10.45 | +0.87% | 0.36 | 0.86% |
| 2026-03-04 | 10.25 | 10.49 | 10.25 | 10.36 | -1.05% | 0.37 | 0.90% |
| 2026-03-03 | 10.73 | 10.84 | 10.47 | 10.47 | -2.15% | 0.50 | 1.18% |
| 2026-03-02 | 11.03 | 11.14 | 10.67 | 10.70 | -4.38% | 0.79 | 1.84% |
| 2026-02-27 | 11.12 | 11.20 | 11.08 | 11.19 | +0.36% | 0.45 | 1.01% |
| 2026-02-26 | 11.15 | 11.38 | 11.08 | 11.15 | -0.36% | 0.45 | 1.02% |
| 2026-02-25 | 11.11 | 11.30 | 11.11 | 11.19 | +0.45% | 0.52 | 1.18% |
| 2026-02-24 | 11.06 | 11.14 | 10.96 | 11.14 | +1.00% | 0.36 | 0.83% |