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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 12.30 | 12.67 | 12.26 | 12.57 | +3.03% | 3.28 | 6.61% |
| 2025-09-15 | 12.28 | 12.44 | 12.13 | 12.20 | -0.49% | 1.13 | 2.33% |
| 2025-09-12 | 12.16 | 12.65 | 12.13 | 12.26 | +0.57% | 2.18 | 4.44% |
| 2025-09-11 | 12.00 | 12.20 | 11.91 | 12.19 | +0.83% | 1.13 | 2.38% |
| 2025-09-10 | 12.04 | 12.29 | 11.95 | 12.09 | +0.75% | 1.18 | 2.45% |
| 2025-09-09 | 12.28 | 12.33 | 11.97 | 12.00 | -2.83% | 1.51 | 3.15% |
| 2025-09-08 | 12.33 | 12.45 | 12.10 | 12.35 | -1.04% | 1.88 | 3.87% |
| 2025-09-05 | 12.60 | 12.72 | 12.40 | 12.48 | -0.16% | 2.64 | 5.31% |
| 2025-09-04 | 12.57 | 12.63 | 12.26 | 12.50 | -0.48% | 2.85 | 5.79% |
| 2025-09-03 | 12.01 | 12.75 | 11.82 | 12.56 | +4.06% | 3.90 | 7.97% |
| 2025-09-02 | 12.12 | 12.20 | 11.85 | 12.07 | -0.98% | 1.40 | 2.95% |
| 2025-09-01 | 11.75 | 12.26 | 11.65 | 12.19 | +3.13% | 1.74 | 3.66% |
| 2025-08-29 | 11.88 | 12.00 | 11.81 | 11.82 | -1.17% | 0.99 | 2.10% |
| 2025-08-28 | 11.87 | 12.03 | 11.60 | 11.96 | +0.42% | 1.53 | 3.25% |
| 2025-08-27 | 12.33 | 12.42 | 11.90 | 11.91 | -3.80% | 2.10 | 4.35% |
| 2025-08-26 | 12.39 | 12.42 | 12.28 | 12.38 | -0.40% | 1.48 | 3.03% |
| 2025-08-25 | 12.57 | 12.57 | 12.36 | 12.43 | -1.11% | 2.44 | 4.96% |
| 2025-08-22 | 12.55 | 12.72 | 12.40 | 12.57 | -0.24% | 2.27 | 4.57% |
| 2025-08-21 | 13.10 | 13.10 | 12.50 | 12.60 | -3.30% | 4.26 | 8.47% |
| 2025-08-20 | 12.35 | 13.09 | 12.25 | 13.03 | +5.51% | 6.45 | 12.75% |