上海物贸 (600822) - 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
2026-03-20	10.10	9.92	-0.18	-1.78%	9.88	10.19	27939	2796	0.71%
2026-03-19	10.30	10.10	-0.20	-1.94%	10.05	10.38	30329	3086	0.77%
2026-03-18	10.28	10.30	0.05	0.49%	10.15	10.31	25795	2637	0.65%
2026-03-17	10.39	10.25	-0.12	-1.16%	10.25	10.43	30588	3161	0.77%
2026-03-16	10.33	10.37	0.06	0.58%	10.26	10.38	25913	2673	0.65%
2026-03-13	10.36	10.31	-0.06	-0.58%	10.27	10.46	36645	3797	0.93%
2026-03-12	10.48	10.37	-0.09	-0.86%	10.35	10.50	28720	2986	0.72%
2026-03-11	10.55	10.46	-0.06	-0.57%	10.43	10.56	26622	2792	0.67%
2026-03-10	10.62	10.52	0.05	0.48%	10.50	10.70	33495	3532	0.85%
2026-03-09	10.39	10.47	-0.16	-1.51%	10.35	10.55	35880	3743	0.91%
2026-03-06	10.45	10.63	0.18	1.72%	10.44	10.64	29908	3168	0.75%
2026-03-05	10.41	10.45	0.09	0.87%	10.39	10.56	34051	3569	0.86%
2026-03-04	10.25	10.36	-0.11	-1.05%	10.25	10.49	35835	3706	0.90%
2026-03-03	10.73	10.47	-0.23	-2.15%	10.47	10.84	46654	4968	1.18%
2026-03-02	11.03	10.70	-0.49	-4.38%	10.67	11.14	72919	7886	1.84%
2026-02-27	11.12	11.19	0.04	0.36%	11.08	11.20	40072	4461	1.01%
2026-02-26	11.15	11.15	-0.04	-0.36%	11.08	11.38	40527	4538	1.02%
2026-02-25	11.11	11.19	0.05	0.45%	11.11	11.30	46781	5239	1.18%
2026-02-24	11.06	11.14	0.11	1.00%	10.96	11.14	32739	3620	0.83%
2026-02-13	11.03	11.03	-0.02	-0.18%	10.95	11.13	31006	3426	0.78%
2026-02-12	11.29	11.05	-0.24	-2.13%	11.02	11.33	54313	6027	1.37%
2026-02-11	11.35	11.29	-0.09	-0.79%	11.25	11.38	30993	3504	0.78%
2026-02-10	11.46	11.38	-0.03	-0.26%	11.37	11.54	55098	6290	1.39%
2026-02-09	11.06	11.41	0.44	4.01%	11.00	11.78	126016	14361	3.18%
2026-02-06	10.97	10.97	-0.05	-0.45%	10.92	11.08	36111	3973	0.91%
2026-02-05	11.01	11.02	0.02	0.18%	10.98	11.15	40325	4456	1.02%
2026-02-04	10.90	11.00	0.05	0.46%	10.86	11.02	40050	4393	1.01%
2026-02-03	10.83	10.95	0.13	1.20%	10.83	10.96	37022	4038	0.93%
2026-02-02	10.98	10.82	-0.22	-1.99%	10.81	11.09	54426	5957	1.37%
2026-01-30	10.94	11.04	0.07	0.64%	10.90	11.22	53925	5959	1.36%
2026-01-29	11.15	10.97	-0.25	-2.23%	10.90	11.26	73046	8082	1.84%
2026-01-28	11.30	11.22	-0.13	-1.15%	11.13	11.33	61170	6861	1.54%
2026-01-27	11.43	11.35	-0.18	-1.56%	11.15	11.58	72390	8183	1.83%
2026-01-26	11.92	11.53	-0.38	-3.19%	11.39	11.93	117088	13580	2.96%
2026-01-23	11.90	11.91	0.09	0.76%	11.79	12.10	129746	15432	3.28%
2026-01-22	11.86	11.82	0.02	0.17%	11.63	12.19	192165	22789	4.85%
2026-01-21	11.63	11.80	0.46	4.06%	11.63	12.28	270851	32293	6.84%
2026-01-20	11.32	11.34	0.04	0.35%	11.19	11.37	68085	7689	1.72%
2026-01-19	11.45	11.30	0.07	0.62%	11.26	11.54	121210	13766	3.06%
2026-01-16	11.22	11.23	0.01	0.09%	11.06	11.32	71502	7994	1.80%
2026-01-15	11.20	11.22	-0.08	-0.71%	11.15	11.34	45865	5153	1.16%
2026-01-14	11.24	11.30	0.04	0.36%	11.11	11.41	91155	10291	2.30%
2026-01-13	11.33	11.26	-0.07	-0.62%	11.22	11.50	92960	10555	2.35%
2026-01-12	11.38	11.33	0.00	0.00%	11.24	11.44	81344	9217	2.05%
2026-01-09	11.11	11.33	0.13	1.16%	11.11	11.38	105232	11865	2.66%
2026-01-08	11.01	11.20	0.23	2.10%	10.93	11.25	105479	11703	2.66%
2026-01-07	10.95	10.97	0.10	0.92%	10.76	11.06	61461	6711	1.55%
2026-01-06	10.72	10.87	0.18	1.68%	10.71	10.95	48159	5229	1.22%
2026-01-05	10.74	10.69	-0.02	-0.19%	10.63	10.76	41475	4440	1.05%
2025-12-31	10.63	10.71	0.11	1.04%	10.51	10.75	45069	4801	1.14%
2025-12-30	10.76	10.60	-0.20	-1.85%	10.58	10.78	43593	4646	1.10%
2025-12-29	10.91	10.80	-0.10	-0.92%	10.71	10.92	41851	4515	1.06%
2025-12-26	11.02	10.90	-0.15	-1.36%	10.86	11.05	50568	5533	1.28%
2025-12-25	11.00	11.05	0.07	0.64%	10.95	11.13	58209	6430	1.47%
2025-12-24	11.08	10.98	-0.18	-1.61%	10.94	11.23	64639	7126	1.63%
2025-12-23	11.10	11.16	0.11	1.00%	10.95	11.19	97729	10814	2.47%
2025-12-22	10.97	11.05	0.17	1.56%	10.92	11.13	96717	10657	2.44%
2025-12-19	10.54	10.88	0.27	2.54%	10.51	10.95	77716	8392	1.96%
2025-12-18	10.40	10.61	0.19	1.82%	10.37	10.81	61248	6524	1.55%
2025-12-17	10.35	10.42	0.05	0.48%	10.20	10.45	41197	4258	1.04%
2025-12-16	10.58	10.37	-0.17	-1.61%	10.35	10.67	43058	4497	1.09%
2025-12-15	10.50	10.54	0.04	0.38%	10.39	10.68	41223	4347	1.04%
2025-12-12	10.60	10.50	-0.17	-1.59%	10.45	10.80	53390	5655	1.35%