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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 11.22 | 11.32 | 11.06 | 11.23 | +0.09% | 0.80 | 1.80% |
| 2026-01-15 | 11.20 | 11.34 | 11.15 | 11.22 | -0.71% | 0.52 | 1.16% |
| 2026-01-14 | 11.24 | 11.41 | 11.11 | 11.30 | +0.36% | 1.03 | 2.30% |
| 2026-01-13 | 11.33 | 11.50 | 11.22 | 11.26 | -0.62% | 1.06 | 2.35% |
| 2026-01-12 | 11.38 | 11.44 | 11.24 | 11.33 | 0.00% | 0.92 | 2.05% |
| 2026-01-09 | 11.11 | 11.38 | 11.11 | 11.33 | +1.16% | 1.19 | 2.66% |
| 2026-01-08 | 11.01 | 11.25 | 10.93 | 11.20 | +2.10% | 1.17 | 2.66% |
| 2026-01-07 | 10.95 | 11.06 | 10.76 | 10.97 | +0.92% | 0.67 | 1.55% |
| 2026-01-06 | 10.72 | 10.95 | 10.71 | 10.87 | +1.68% | 0.52 | 1.22% |
| 2026-01-05 | 10.74 | 10.76 | 10.63 | 10.69 | -0.19% | 0.44 | 1.05% |
| 2025-12-31 | 10.63 | 10.75 | 10.51 | 10.71 | +1.04% | 0.48 | 1.14% |
| 2025-12-30 | 10.76 | 10.78 | 10.58 | 10.60 | -1.85% | 0.46 | 1.10% |
| 2025-12-29 | 10.91 | 10.92 | 10.71 | 10.80 | -0.92% | 0.45 | 1.06% |
| 2025-12-26 | 11.02 | 11.05 | 10.86 | 10.90 | -1.36% | 0.55 | 1.28% |
| 2025-12-25 | 11.00 | 11.13 | 10.95 | 11.05 | +0.64% | 0.64 | 1.47% |
| 2025-12-24 | 11.08 | 11.23 | 10.94 | 10.98 | -1.61% | 0.71 | 1.63% |
| 2025-12-23 | 11.10 | 11.19 | 10.95 | 11.16 | +1.00% | 1.08 | 2.47% |
| 2025-12-22 | 10.97 | 11.13 | 10.92 | 11.05 | +1.56% | 1.07 | 2.44% |
| 2025-12-19 | 10.54 | 10.95 | 10.51 | 10.88 | +2.54% | 0.84 | 1.96% |
| 2025-12-18 | 10.40 | 10.81 | 10.37 | 10.61 | +1.82% | 0.65 | 1.55% |