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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 11.28 | 11.30 | 11.08 | 11.15 | -1.33% | 0.50 | 1.13% |
| 2025-11-18 | 11.38 | 11.38 | 11.20 | 11.30 | -0.62% | 0.51 | 1.15% |
| 2025-11-17 | 11.37 | 11.45 | 11.32 | 11.37 | -0.61% | 0.43 | 0.95% |
| 2025-11-14 | 11.38 | 11.55 | 11.34 | 11.44 | +0.26% | 0.69 | 1.51% |
| 2025-11-13 | 11.35 | 11.41 | 11.18 | 11.41 | +0.88% | 0.61 | 1.36% |
| 2025-11-12 | 11.44 | 11.44 | 11.23 | 11.31 | -1.05% | 0.65 | 1.45% |
| 2025-11-11 | 11.46 | 11.48 | 11.38 | 11.43 | 0.00% | 0.50 | 1.11% |
| 2025-11-10 | 11.42 | 11.49 | 11.34 | 11.43 | -0.17% | 0.64 | 1.41% |
| 2025-11-07 | 11.61 | 11.64 | 11.45 | 11.45 | -1.55% | 0.81 | 1.77% |
| 2025-11-06 | 11.64 | 11.80 | 11.51 | 11.63 | -0.85% | 0.74 | 1.61% |
| 2025-11-05 | 11.53 | 11.76 | 11.51 | 11.73 | +0.77% | 0.85 | 1.84% |
| 2025-11-04 | 11.70 | 11.71 | 11.49 | 11.64 | -0.43% | 0.82 | 1.79% |
| 2025-11-03 | 11.54 | 11.69 | 11.52 | 11.69 | +0.52% | 0.82 | 1.78% |
| 2025-10-31 | 11.57 | 11.77 | 11.48 | 11.63 | +0.52% | 0.98 | 2.12% |
| 2025-10-30 | 11.72 | 11.75 | 11.54 | 11.57 | -1.28% | 0.92 | 2.00% |
| 2025-10-29 | 11.67 | 11.95 | 11.51 | 11.72 | -0.17% | 1.26 | 2.72% |
| 2025-10-28 | 11.78 | 11.95 | 11.66 | 11.74 | -0.34% | 1.18 | 2.51% |
| 2025-10-27 | 11.90 | 11.96 | 11.63 | 11.78 | -0.67% | 1.71 | 3.67% |
| 2025-10-24 | 12.30 | 12.36 | 11.81 | 11.86 | -4.97% | 3.03 | 6.37% |
| 2025-10-23 | 11.88 | 12.89 | 11.88 | 12.48 | +5.49% | 4.36 | 8.86% |