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
2026-04-30	9.92	9.93	0.03	0.30%	9.84	10.00	35316	3504	0.89%
2026-04-29	9.82	9.90	0.09	0.92%	9.71	9.96	35287	3490	0.89%
2026-04-28	9.86	9.81	-0.11	-1.11%	9.67	9.90	35912	3510	0.91%
2026-04-27	9.90	9.92	-0.01	-0.10%	9.48	9.97	58319	5667	1.47%
2026-04-24	9.76	9.93	0.17	1.74%	9.75	9.97	45029	4459	1.14%
2026-04-23	9.81	9.76	-0.12	-1.21%	9.72	9.86	27356	2675	0.69%
2026-04-22	9.90	9.88	-0.03	-0.30%	9.82	9.91	20380	2010	0.51%
2026-04-21	9.98	9.91	-0.06	-0.60%	9.85	10.00	33881	3357	0.86%
2026-04-20	9.83	9.97	0.15	1.53%	9.81	10.04	42936	4272	1.08%
2026-04-17	10.13	9.82	-0.36	-3.54%	9.73	10.13	70937	7006	1.79%
2026-04-16	10.29	10.18	-0.11	-1.07%	10.10	10.35	60704	6191	1.53%
2026-04-15	10.45	10.29	-0.07	-0.68%	10.21	10.46	57028	5905	1.44%
2026-04-14	10.06	10.36	0.34	3.39%	10.02	10.70	120480	12465	3.04%
2026-04-13	10.00	10.02	0.02	0.20%	9.89	10.07	33328	3319	0.84%
2026-04-10	9.99	10.00	0.05	0.50%	9.96	10.12	27375	2748	0.69%
2026-04-09	10.18	9.95	-0.25	-2.45%	9.94	10.20	30877	3094	0.78%
2026-04-08	10.05	10.20	0.27	2.72%	10.03	10.21	34963	3550	0.88%
2026-04-07	9.82	9.93	0.12	1.22%	9.70	10.00	26529	2610	0.67%
2026-04-03	10.07	9.81	-0.23	-2.29%	9.81	10.08	23423	2314	0.59%
2026-04-02	10.16	10.04	-0.12	-1.18%	9.98	10.19	26678	2686	0.67%
2026-04-01	10.19	10.16	0.06	0.59%	10.09	10.28	28139	2853	0.71%
2026-03-31	10.18	10.10	-0.08	-0.79%	10.10	10.56	76546	7922	1.93%
2026-03-30	10.17	10.18	0.01	0.10%	10.02	10.28	24323	2468	0.61%
2026-03-27	9.92	10.17	0.24	2.42%	9.90	10.20	33324	3368	0.84%
2026-03-26	10.00	9.93	-0.08	-0.80%	9.91	10.10	26260	2615	0.66%
2026-03-25	9.78	10.01	0.21	2.14%	9.70	10.02	32587	3222	0.82%
2026-03-24	9.58	9.80	0.44	4.70%	9.38	9.80	45108	4352	1.14%
2026-03-23	9.80	9.36	-0.56	-5.65%	9.30	9.89	51646	4949	1.30%
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%