小商品城 (600415) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-06-18	11.01	10.54	-0.31	-2.86%	10.47	11.04	693113	73843	1.26%
2026-06-17	11.68	11.35	-0.43	-3.65%	11.20	11.76	869102	99019	1.58%
2026-06-16	11.38	11.78	0.41	3.61%	11.25	11.82	896902	104200	1.64%
2026-06-15	11.42	11.37	0.07	0.62%	11.23	11.47	731510	82942	1.33%
2026-06-12	11.09	11.30	0.28	2.54%	11.06	11.45	870693	98319	1.59%
2026-06-11	11.00	11.02	-0.05	-0.45%	10.81	11.20	542984	59520	0.99%
2026-06-10	11.20	11.07	-0.24	-2.12%	10.98	11.23	534244	59245	0.97%
2026-06-09	11.15	11.31	0.14	1.25%	10.86	11.36	849373	94289	1.55%
2026-06-08	11.48	11.17	-0.64	-5.42%	11.12	11.70	765698	86942	1.40%
2026-06-05	11.99	11.81	-0.21	-1.75%	11.70	12.17	744942	88605	1.36%
2026-06-04	12.40	12.02	-0.48	-3.84%	11.88	12.50	817604	99094	1.49%
2026-06-03	12.55	12.50	-0.16	-1.26%	12.30	12.61	722586	89880	1.32%
2026-06-02	12.85	12.66	-0.30	-2.31%	12.56	12.95	572855	72590	1.04%
2026-06-01	12.62	12.96	0.15	1.17%	12.48	13.03	664568	85096	1.21%
2026-05-29	12.61	12.81	0.14	1.10%	12.57	13.09	834797	107713	1.52%
2026-05-28	13.10	12.67	-0.50	-3.80%	12.65	13.14	912709	116699	1.66%
2026-05-27	13.25	13.17	-0.07	-0.53%	12.89	13.49	963683	126382	1.76%
2026-05-26	13.50	13.24	-0.38	-2.79%	13.15	13.52	811583	107774	1.48%
2026-05-25	13.31	13.62	0.27	2.02%	13.15	13.79	971751	132009	1.77%
2026-05-22	13.59	13.35	-0.19	-1.40%	13.25	13.69	963210	129126	1.76%
2026-05-21	14.09	13.54	-0.63	-4.45%	13.51	14.12	1471297	202952	2.68%
2026-05-20	14.05	14.17	-0.05	-0.35%	13.96	14.36	1322318	187639	2.41%
2026-05-19	13.40	14.22	0.77	5.72%	13.40	14.33	2063583	290776	3.76%
2026-05-18	13.83	13.45	-0.30	-2.18%	13.41	13.83	1220467	165442	2.23%
2026-05-15	13.31	13.75	0.22	1.63%	13.15	13.98	1964938	269269	3.58%
2026-05-14	13.11	13.53	0.46	3.52%	12.74	13.87	2109276	282868	3.85%
2026-05-13	12.92	13.07	0.13	1.00%	12.86	13.17	767326	99979	1.40%
2026-05-12	13.22	12.94	-0.24	-1.82%	12.86	13.27	868229	112899	1.58%
2026-05-11	12.97	13.18	0.20	1.54%	12.97	13.28	1016820	133604	1.85%
2026-05-08	13.10	12.98	-0.20	-1.52%	12.95	13.17	953721	124317	1.74%
2026-05-07	13.28	13.18	-0.08	-0.60%	13.05	13.40	1000856	132094	1.83%
2026-05-06	13.35	13.26	0.01	0.08%	13.15	13.43	1081263	142988	1.97%
2026-04-30	13.57	13.25	-0.25	-1.85%	13.21	13.59	1004096	133943	1.83%
2026-04-29	13.77	13.50	-0.28	-2.03%	13.44	13.78	1301769	176580	2.37%
2026-04-28	13.70	13.78	-0.10	-0.72%	13.70	14.20	1467799	203981	2.68%
2026-04-27	13.25	13.88	0.63	4.75%	13.25	13.97	1824530	249529	3.33%
2026-04-24	13.50	13.25	-0.38	-2.79%	13.20	13.60	1777008	236920	3.24%
2026-04-23	12.78	13.63	1.09	8.69%	12.78	13.79	3290514	444228	6.00%
2026-04-22	12.24	12.54	0.19	1.54%	12.23	12.55	747405	93202	1.36%
2026-04-21	12.36	12.35	-0.01	-0.08%	12.19	12.38	526756	64687	0.96%
2026-04-20	12.16	12.36	0.19	1.56%	12.12	12.56	985425	121944	1.80%
2026-04-17	12.28	12.17	-0.16	-1.30%	12.05	12.30	735947	89299	1.34%
2026-04-16	12.25	12.33	0.11	0.90%	12.25	12.45	679849	83789	1.24%
2026-04-15	12.28	12.22	-0.05	-0.41%	12.20	12.37	691964	84852	1.26%
2026-04-14	12.46	12.27	-0.11	-0.89%	12.15	12.53	912217	111870	1.66%
2026-04-13	12.82	12.38	-0.72	-5.50%	12.30	12.83	1461426	182603	2.67%
2026-04-10	13.00	13.10	0.11	0.85%	12.80	13.32	1365963	177580	2.49%
2026-04-09	13.50	12.99	-0.66	-4.84%	12.98	13.50	1194995	156624	2.18%
2026-04-08	13.16	13.65	0.69	5.32%	13.16	13.68	877590	117865	1.60%
2026-04-07	12.94	12.96	0.05	0.39%	12.88	13.03	230332	29859	0.42%
2026-04-03	13.09	12.91	-0.15	-1.15%	12.86	13.22	241195	31332	0.44%
2026-04-02	13.30	13.06	-0.22	-1.66%	12.97	13.30	356850	46580	0.65%
2026-04-01	13.08	13.28	0.34	2.63%	12.94	13.41	572656	75728	1.04%
2026-03-31	13.11	12.94	-0.19	-1.45%	12.92	13.18	293063	38194	0.53%
2026-03-30	13.06	13.13	-0.05	-0.38%	12.97	13.14	254368	33208	0.46%
2026-03-27	12.96	13.18	0.10	0.76%	12.90	13.20	327695	42942	0.60%
2026-03-26	13.41	13.08	-0.29	-2.17%	13.02	13.42	344938	45422	0.63%
2026-03-25	13.11	13.37	0.33	2.53%	13.04	13.39	399726	53054	0.73%
2026-03-24	12.99	13.04	0.27	2.11%	12.87	13.10	542035	70533	0.99%
2026-03-23	13.07	12.77	-0.57	-4.27%	12.71	13.11	623295	80373	1.14%
2026-03-20	13.52	13.34	-0.20	-1.48%	13.33	13.64	387467	52160	0.71%
2026-03-19	13.67	13.54	-0.31	-2.24%	13.48	13.72	369387	50101	0.67%
2026-03-18	13.98	13.85	-0.10	-0.72%	13.67	14.00	356228	49123	0.65%
2026-03-17	14.08	13.95	-0.13	-0.92%	13.95	14.30	465357	65750	0.85%
2026-03-16	13.85	14.08	0.23	1.66%	13.81	14.22	542686	76327	0.99%