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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 11.03 | 11.13 | 10.95 | 11.03 | -0.18% | 0.34 | 0.78% |
| 2026-02-12 | 11.29 | 11.33 | 11.02 | 11.05 | -2.13% | 0.60 | 1.37% |
| 2026-02-11 | 11.35 | 11.38 | 11.25 | 11.29 | -0.79% | 0.35 | 0.78% |
| 2026-02-10 | 11.46 | 11.54 | 11.37 | 11.38 | -0.26% | 0.63 | 1.39% |
| 2026-02-09 | 11.06 | 11.78 | 11.00 | 11.41 | +4.01% | 1.44 | 3.18% |
| 2026-02-06 | 10.97 | 11.08 | 10.92 | 10.97 | -0.45% | 0.40 | 0.91% |
| 2026-02-05 | 11.01 | 11.15 | 10.98 | 11.02 | +0.18% | 0.45 | 1.02% |
| 2026-02-04 | 10.90 | 11.02 | 10.86 | 11.00 | +0.46% | 0.44 | 1.01% |
| 2026-02-03 | 10.83 | 10.96 | 10.83 | 10.95 | +1.20% | 0.40 | 0.93% |
| 2026-02-02 | 10.98 | 11.09 | 10.81 | 10.82 | -1.99% | 0.60 | 1.37% |
| 2026-01-30 | 10.94 | 11.22 | 10.90 | 11.04 | +0.64% | 0.60 | 1.36% |
| 2026-01-29 | 11.15 | 11.26 | 10.90 | 10.97 | -2.23% | 0.81 | 1.84% |
| 2026-01-28 | 11.30 | 11.33 | 11.13 | 11.22 | -1.15% | 0.69 | 1.54% |
| 2026-01-27 | 11.43 | 11.58 | 11.15 | 11.35 | -1.56% | 0.82 | 1.83% |
| 2026-01-26 | 11.92 | 11.93 | 11.39 | 11.53 | -3.19% | 1.36 | 2.96% |
| 2026-01-23 | 11.90 | 12.10 | 11.79 | 11.91 | +0.76% | 1.54 | 3.28% |
| 2026-01-22 | 11.86 | 12.19 | 11.63 | 11.82 | +0.17% | 2.28 | 4.85% |
| 2026-01-21 | 11.63 | 12.28 | 11.63 | 11.80 | +4.06% | 3.23 | 6.84% |
| 2026-01-20 | 11.32 | 11.37 | 11.19 | 11.34 | +0.35% | 0.77 | 1.72% |
| 2026-01-19 | 11.45 | 11.54 | 11.26 | 11.30 | +0.62% | 1.38 | 3.06% |