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
2026-08-20	12.09	12.58	0.57	4.75%	12.06	12.59	1027405	127794	1.87%
2026-08-19	12.25	12.01	-0.29	-2.36%	11.98	12.38	700899	84942	1.28%
2026-08-18	11.92	12.30	0.38	3.19%	11.87	12.45	1182111	145010	2.16%
2026-08-17	11.62	11.92	0.26	2.23%	11.46	12.09	1116304	132250	2.04%
2026-08-14	11.56	11.66	0.07	0.60%	11.35	11.74	853255	98488	1.56%
2026-08-13	11.78	11.59	-0.22	-1.86%	11.57	11.88	674822	79000	1.23%
2026-08-12	12.01	11.81	-0.19	-1.58%	11.74	12.14	851938	101346	1.55%
2026-08-11	12.19	12.00	-0.15	-1.23%	12.00	12.37	760957	92430	1.39%
2026-08-10	12.14	12.15	0.04	0.33%	12.07	12.39	633196	77230	1.15%
2026-08-07	12.17	12.11	-0.12	-0.98%	11.92	12.25	686519	82873	1.25%
2026-08-06	12.42	12.23	-0.17	-1.37%	12.12	12.68	778016	95850	1.42%
2026-08-05	12.40	12.40	0.00	0.00%	12.21	12.52	720264	89160	1.31%
2026-08-04	12.51	12.40	-0.18	-1.43%	12.30	12.72	761352	94733	1.39%
2026-08-03	12.68	12.58	-0.22	-1.72%	12.40	12.92	835884	105202	1.52%
2026-07-31	12.32	12.80	-0.06	-0.47%	12.31	12.98	1209042	154219	2.20%
2026-07-30	12.46	12.86	0.21	1.66%	12.23	13.00	1584666	201961	2.89%
2026-07-29	11.75	12.65	0.82	6.93%	11.68	12.73	2186812	270118	3.99%
2026-07-28	11.08	11.83	0.73	6.58%	10.99	11.92	1521616	176864	2.77%
2026-07-27	10.99	11.10	0.15	1.37%	10.91	11.33	619111	68664	1.13%
2026-07-24	11.45	10.95	-0.30	-2.67%	10.82	11.55	931132	102917	1.70%
2026-07-23	11.81	11.25	-0.65	-5.46%	11.22	11.81	1080804	122941	1.97%
2026-07-22	11.37	11.90	0.31	2.67%	11.35	12.03	1324418	156467	2.42%
2026-07-21	11.06	11.59	0.73	6.72%	11.02	11.88	1837357	212702	3.35%
2026-07-20	10.57	10.86	0.27	2.55%	10.33	10.96	1110448	119333	2.03%
2026-07-17	10.71	10.59	-0.30	-2.75%	10.36	10.93	1010268	107631	1.84%
2026-07-16	10.50	10.89	0.46	4.41%	10.47	10.96	1301857	140193	2.37%
2026-07-15	9.80	10.43	0.58	5.89%	9.76	10.62	1058676	109045	1.93%
2026-07-14	10.05	9.85	-0.13	-1.30%	9.71	10.07	565273	55539	1.03%
2026-07-13	10.13	9.98	-0.19	-1.87%	9.95	10.22	453585	45463	0.83%
2026-07-10	9.93	10.17	0.22	2.21%	9.79	10.39	683384	69428	1.25%
2026-07-09	9.98	9.95	-0.06	-0.60%	9.85	10.08	408521	40593	0.74%
2026-07-08	10.25	10.01	-0.24	-2.34%	10.00	10.32	466958	47148	0.85%
2026-07-07	10.59	10.25	-0.37	-3.48%	10.22	10.59	428717	44436	0.78%
2026-07-06	10.56	10.62	0.00	0.00%	10.40	10.66	440458	46474	0.80%
2026-07-03	10.34	10.62	0.24	2.31%	10.26	10.68	626355	66056	1.14%
2026-07-02	10.42	10.38	-0.01	-0.10%	10.31	10.68	612917	64104	1.12%
2026-07-01	10.14	10.39	0.23	2.26%	10.10	10.44	700178	72361	1.28%
2026-06-30	9.97	10.16	0.18	1.80%	9.94	10.22	713326	72035	1.30%
2026-06-29	9.72	9.98	0.22	2.25%	9.46	10.24	967608	95686	1.76%
2026-06-26	10.03	9.76	-0.34	-3.37%	9.76	10.10	717579	71033	1.31%
2026-06-25	9.98	10.10	0.05	0.50%	9.91	10.42	973514	98736	1.78%
2026-06-24	10.61	10.05	-0.53	-5.01%	10.05	10.66	743832	75980	1.36%
2026-06-23	10.51	10.58	-0.05	-0.47%	10.49	10.93	609494	65314	1.11%
2026-06-22	10.40	10.63	0.09	0.85%	10.21	10.68	757481	78616	1.38%
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%