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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 11.39 | 12.31 | 11.30 | 11.83 | +3.86% | 3.21 | 6.84% |
| 2025-10-21 | 11.10 | 11.43 | 11.05 | 11.39 | +2.61% | 1.46 | 3.27% |
| 2025-10-20 | 11.05 | 11.14 | 11.00 | 11.10 | +1.46% | 0.56 | 1.28% |
| 2025-10-17 | 11.13 | 11.13 | 10.90 | 10.94 | -1.35% | 0.71 | 1.64% |
| 2025-10-16 | 11.15 | 11.30 | 11.07 | 11.09 | -1.51% | 0.84 | 1.91% |
| 2025-10-15 | 10.95 | 11.50 | 10.95 | 11.26 | +2.92% | 1.44 | 3.24% |
| 2025-10-14 | 10.98 | 11.19 | 10.93 | 10.94 | -0.27% | 0.93 | 2.13% |
| 2025-10-13 | 10.66 | 10.99 | 10.56 | 10.97 | -1.17% | 0.90 | 2.09% |
| 2025-10-10 | 10.92 | 11.17 | 10.92 | 11.10 | +1.09% | 1.08 | 2.46% |
| 2025-10-09 | 11.10 | 11.10 | 10.83 | 10.98 | -0.90% | 0.93 | 2.15% |
| 2025-09-30 | 11.11 | 11.16 | 11.05 | 11.08 | 0.00% | 0.86 | 1.96% |
| 2025-09-29 | 11.12 | 11.17 | 10.74 | 11.08 | -0.36% | 1.21 | 2.77% |
| 2025-09-26 | 11.08 | 11.35 | 11.03 | 11.12 | -0.09% | 1.29 | 2.90% |
| 2025-09-25 | 11.27 | 11.38 | 11.08 | 11.13 | -1.59% | 1.55 | 3.50% |
| 2025-09-24 | 11.10 | 11.41 | 11.10 | 11.31 | -0.26% | 1.69 | 3.79% |
| 2025-09-23 | 12.47 | 12.47 | 11.33 | 11.34 | -9.93% | 4.08 | 8.92% |
| 2025-09-22 | 12.92 | 13.06 | 12.45 | 12.59 | -2.63% | 2.88 | 5.77% |
| 2025-09-19 | 12.85 | 13.46 | 12.81 | 12.93 | -1.97% | 5.56 | 10.74% |
| 2025-09-18 | 12.38 | 13.59 | 12.36 | 13.19 | +6.80% | 7.92 | 15.00% |
| 2025-09-17 | 12.55 | 12.65 | 12.32 | 12.35 | -1.75% | 1.91 | 3.87% |