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
2025-04-03	14.98	14.70	-0.64	-4.17%	14.58	15.17	933285	137840	1.70%
2025-04-02	15.48	15.34	-0.17	-1.10%	15.26	15.58	486628	75012	0.89%
2025-04-01	15.20	15.51	0.28	1.84%	15.04	15.79	798868	123908	1.46%
2025-03-31	14.94	15.23	0.30	2.01%	14.83	15.40	700331	106645	1.28%
2025-03-28	14.94	14.93	0.11	0.74%	14.79	15.24	922723	138649	1.68%
2025-03-27	13.88	14.82	1.00	7.24%	13.87	14.88	1092439	158363	1.99%
2025-03-26	13.33	13.82	0.43	3.21%	13.30	13.88	387851	53270	0.71%
2025-03-25	13.47	13.39	-0.10	-0.74%	13.32	13.58	201528	27042	0.37%
2025-03-24	13.23	13.49	0.31	2.35%	13.18	13.64	395700	53211	0.72%
2025-03-21	13.50	13.18	-0.41	-3.02%	13.07	13.57	298829	39671	0.55%
2025-03-20	13.77	13.59	-0.19	-1.38%	13.54	13.87	259014	35427	0.47%
2025-03-19	13.82	13.78	-0.11	-0.79%	13.63	13.98	380137	52428	0.69%
2025-03-18	13.15	13.89	0.75	5.71%	13.14	13.94	889403	120875	1.62%
2025-03-17	12.98	13.14	0.16	1.23%	12.97	13.29	344154	45156	0.63%
2025-03-14	12.62	12.98	0.38	3.02%	12.61	13.20	426227	55103	0.78%
2025-03-13	12.70	12.60	-0.16	-1.25%	12.55	12.77	255851	32381	0.47%
2025-03-12	13.15	12.76	-0.34	-2.60%	12.69	13.18	468009	59943	0.85%
2025-03-11	12.77	13.10	0.31	2.42%	12.66	13.25	508102	66276	0.93%
2025-03-10	13.30	12.79	-0.66	-4.91%	12.62	13.36	594957	76629	1.09%
2025-03-07	13.58	13.45	-0.15	-1.10%	13.36	13.59	273477	36743	0.50%
2025-03-06	13.33	13.60	0.34	2.56%	13.15	13.70	507073	68479	0.92%
2025-03-05	12.94	13.26	0.34	2.63%	12.90	13.35	429200	56533	0.78%
2025-03-04	13.03	12.92	-0.15	-1.15%	12.84	13.11	217076	28099	0.40%
2025-03-03	12.88	13.07	0.28	2.19%	12.67	13.15	371598	48247	0.68%
2025-02-28	13.39	12.79	-0.58	-4.34%	12.75	13.44	392609	51063	0.72%
2025-02-27	13.18	13.37	0.19	1.44%	13.13	13.49	471203	62673	0.86%
2025-02-26	13.08	13.18	-0.07	-0.53%	13.08	13.38	366388	48509	0.67%
2025-02-25	13.15	13.25	0.04	0.30%	13.05	13.48	472244	62811	0.86%
2025-02-24	13.16	13.21	0.05	0.38%	12.93	13.55	591656	78413	1.08%
2025-02-21	12.62	13.16	0.55	4.36%	12.48	13.28	667492	86307	1.22%
2025-02-20	12.47	12.61	0.13	1.04%	12.35	12.73	298148	37536	0.54%
2025-02-19	12.34	12.48	0.25	2.04%	12.22	12.53	308088	38221	0.56%
2025-02-18	12.58	12.23	-0.34	-2.70%	12.19	12.60	472911	58200	0.86%
2025-02-17	12.70	12.57	-0.33	-2.56%	12.51	12.85	466770	58924	0.85%
2025-02-14	12.65	12.90	0.25	1.98%	12.62	12.91	398014	50894	0.73%
2025-02-13	13.24	12.65	-0.58	-4.38%	12.51	13.26	730984	93396	1.33%
2025-02-12	13.56	13.23	-0.31	-2.29%	13.09	13.56	519296	68607	0.95%
2025-02-11	13.40	13.54	0.16	1.20%	13.24	13.60	402552	54158	0.73%
2025-02-10	13.17	13.38	0.25	1.90%	12.98	13.60	573668	76304	1.05%
2025-02-07	12.76	13.13	0.36	2.82%	12.69	13.22	565669	73681	1.03%
2025-02-06	12.72	12.77	-0.07	-0.55%	12.63	12.91	378451	48247	0.69%
2025-02-05	12.92	12.84	-0.03	-0.23%	12.58	13.00	270030	34521	0.49%
2025-01-27	13.22	12.87	-0.36	-2.72%	12.86	13.33	313331	40717	0.57%
2025-01-24	12.92	13.23	0.25	1.93%	12.90	13.30	347295	45572	0.63%
2025-01-23	13.05	12.98	-0.01	-0.08%	12.93	13.41	359497	47251	0.66%
2025-01-22	13.06	12.99	-0.04	-0.31%	12.60	13.20	421622	54368	0.77%
2025-01-21	12.96	13.03	0.16	1.24%	12.79	13.20	334733	43516	0.61%
2025-01-20	13.00	12.87	-0.04	-0.31%	12.82	13.20	307936	40110	0.56%
2025-01-17	13.00	12.91	-0.17	-1.30%	12.86	13.15	272687	35319	0.50%
2025-01-16	13.28	13.08	-0.13	-0.98%	13.02	13.43	418991	55158	0.76%
2025-01-15	13.00	13.21	0.12	0.92%	12.90	13.35	445367	58674	0.81%
2025-01-14	12.70	13.09	0.41	3.23%	12.67	13.12	525725	67993	0.96%
2025-01-13	12.54	12.68	0.00	0.00%	12.46	12.80	293827	37105	0.54%
2025-01-10	12.70	12.68	-0.01	-0.08%	12.58	12.85	409457	52068	0.75%
2025-01-09	12.60	12.69	0.00	0.00%	12.54	12.83	437541	55549	0.80%
2025-01-08	12.55	12.69	0.10	0.79%	12.30	12.80	518636	64971	0.95%
2025-01-07	12.42	12.59	0.13	1.04%	12.39	12.66	338636	42422	0.62%
2025-01-06	12.61	12.46	-0.15	-1.19%	12.30	12.76	542509	67786	0.99%
2025-01-03	13.26	12.61	-0.70	-5.26%	12.60	13.32	690672	88763	1.26%
2025-01-02	13.42	13.31	-0.10	-0.75%	13.17	13.73	484355	65173	0.89%
2024-12-31	13.65	13.41	-0.22	-1.61%	13.39	13.77	428518	58106	0.78%
2024-12-30	13.75	13.63	-0.12	-0.87%	13.54	13.96	402986	55230	0.74%
2024-12-27	13.70	13.75	0.04	0.29%	13.43	14.00	470641	65092	0.86%
2024-12-26	13.61	13.71	0.10	0.73%	13.50	13.88	506688	69315	0.93%