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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 10.35 | 10.45 | 10.20 | 10.42 | +0.48% | 0.43 | 1.04% |
| 2025-12-16 | 10.58 | 10.67 | 10.35 | 10.37 | -1.61% | 0.45 | 1.09% |
| 2025-12-15 | 10.50 | 10.68 | 10.39 | 10.54 | +0.38% | 0.43 | 1.04% |
| 2025-12-12 | 10.60 | 10.80 | 10.45 | 10.50 | -1.59% | 0.57 | 1.35% |
| 2025-12-11 | 10.93 | 11.00 | 10.66 | 10.67 | -3.00% | 0.60 | 1.40% |
| 2025-12-10 | 10.83 | 11.02 | 10.83 | 11.00 | +0.92% | 0.54 | 1.24% |
| 2025-12-09 | 10.96 | 11.04 | 10.85 | 10.90 | -0.27% | 0.45 | 1.03% |
| 2025-12-08 | 10.91 | 11.04 | 10.91 | 10.93 | -0.18% | 0.47 | 1.09% |
| 2025-12-05 | 10.76 | 10.97 | 10.69 | 10.95 | +1.58% | 0.39 | 0.91% |
| 2025-12-04 | 10.93 | 10.97 | 10.74 | 10.78 | -1.64% | 0.44 | 1.04% |
| 2025-12-03 | 11.21 | 11.22 | 10.90 | 10.96 | -2.06% | 0.66 | 1.52% |
| 2025-12-02 | 11.27 | 11.27 | 11.09 | 11.19 | -0.36% | 0.40 | 0.90% |
| 2025-12-01 | 11.30 | 11.36 | 11.21 | 11.23 | -0.62% | 0.60 | 1.35% |
| 2025-11-28 | 11.32 | 11.37 | 11.23 | 11.30 | -0.44% | 0.67 | 1.49% |
| 2025-11-27 | 11.43 | 11.66 | 11.32 | 11.35 | -0.79% | 0.87 | 1.91% |
| 2025-11-26 | 11.45 | 11.57 | 11.35 | 11.44 | -0.52% | 0.63 | 1.39% |
| 2025-11-25 | 11.25 | 11.62 | 11.16 | 11.50 | +2.77% | 1.16 | 2.55% |
| 2025-11-24 | 11.05 | 11.28 | 11.05 | 11.19 | +1.18% | 0.58 | 1.31% |
| 2025-11-21 | 11.20 | 11.37 | 11.02 | 11.06 | -0.98% | 1.03 | 2.33% |
| 2025-11-20 | 11.12 | 11.48 | 11.12 | 11.17 | +0.18% | 0.92 | 2.05% |