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
2026-05-06	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%
2026-03-13	13.99	13.85	-0.23	-1.63%	13.84	14.02	354913	49398	0.65%
2026-03-12	14.18	14.08	-0.10	-0.71%	13.96	14.26	363492	51132	0.66%
2026-03-11	14.28	14.18	-0.10	-0.70%	14.12	14.36	323925	45997	0.59%
2026-03-10	14.12	14.28	0.26	1.85%	14.09	14.32	361207	51364	0.66%
2026-03-09	14.00	14.02	-0.20	-1.41%	13.81	14.09	390148	54367	0.71%
2026-03-06	14.17	14.22	0.06	0.42%	14.04	14.26	292765	41507	0.53%
2026-03-05	14.08	14.16	0.33	2.39%	14.01	14.32	547100	77479	1.00%
2026-03-04	13.95	13.83	-0.26	-1.85%	13.74	14.11	580988	80652	1.06%
2026-03-03	14.40	14.09	-0.33	-2.29%	14.03	14.64	721600	102968	1.32%
2026-03-02	14.50	14.42	-0.44	-2.96%	14.30	14.66	730376	105511	1.33%
2026-02-27	14.67	14.86	0.16	1.09%	14.63	14.93	471897	70099	0.86%
2026-02-26	15.01	14.70	-0.31	-2.07%	14.64	15.01	737872	108725	1.35%
2026-02-25	15.02	15.01	-0.01	-0.07%	14.96	15.16	455793	68610	0.83%
2026-02-24	15.29	15.02	-0.07	-0.46%	14.97	15.29	531084	80003	0.97%
2026-02-13	15.00	15.09	0.09	0.60%	14.99	15.45	794961	120869	1.45%
2026-02-12	15.19	15.00	-0.19	-1.25%	14.92	15.20	614009	92090	1.12%
2026-02-11	15.24	15.19	-0.07	-0.46%	15.13	15.27	459001	69688	0.84%
2026-02-10	15.33	15.26	-0.02	-0.13%	15.11	15.35	557339	84738	1.02%
2026-02-09	15.37	15.28	0.00	0.00%	15.16	15.44	662126	101075	1.21%
2026-02-06	15.36	15.28	-0.16	-1.04%	14.95	15.43	750103	114088	1.37%
2026-02-05	15.36	15.44	0.08	0.52%	15.28	15.49	622374	95808	1.13%
2026-02-04	15.25	15.36	0.00	0.00%	15.10	15.60	751738	115258	1.37%
2026-02-03	15.93	15.36	-0.44	-2.78%	15.01	15.97	1439956	220504	2.63%
2026-02-02	16.09	15.80	-0.29	-1.80%	15.78	16.40	731146	117410	1.33%
2026-01-30	16.70	16.09	-0.83	-4.91%	16.08	16.84	850725	139442	1.55%
2026-01-29	16.61	16.92	0.32	1.93%	16.30	16.99	805702	135266	1.47%
2026-01-28	16.80	16.60	-0.16	-0.95%	16.56	16.95	609936	101975	1.11%
2026-01-27	16.75	16.76	0.08	0.48%	16.46	16.91	606429	101244	1.11%