小商品城(600415)股票行情
小商品城(600415)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-09-16 | 20.03 | 19.81 | -0.05 | -0.25% | 19.66 | 20.11 | 480685 | 95499.27 | 0.88% |
| 2025-09-15 | 19.71 | 19.86 | 0.10 | 0.51% | 19.62 | 20.10 | 489024 | 97118.11 | 0.89% |
| 2025-09-12 | 20.00 | 19.76 | -0.40 | -1.98% | 19.58 | 20.10 | 561672 | 111222.12 | 1.02% |
| 2025-09-11 | 19.40 | 20.16 | 0.76 | 3.92% | 19.27 | 20.30 | 606843 | 120876.17 | 1.11% |
| 2025-09-10 | 19.52 | 19.40 | -0.21 | -1.07% | 19.32 | 19.73 | 452427 | 88250.45 | 0.83% |
| 2025-09-09 | 19.70 | 19.61 | -0.26 | -1.31% | 19.55 | 20.18 | 427974 | 84625.12 | 0.78% |
| 2025-09-08 | 20.21 | 19.87 | -0.33 | -1.63% | 19.78 | 20.65 | 528181 | 106179.49 | 0.96% |
| 2025-09-05 | 20.00 | 20.20 | 0.21 | 1.05% | 19.70 | 20.25 | 516229 | 103362.09 | 0.94% |
| 2025-09-04 | 20.10 | 19.99 | -0.15 | -0.74% | 19.62 | 20.67 | 678420 | 136209.55 | 1.24% |
| 2025-09-03 | 20.85 | 20.14 | -0.71 | -3.41% | 19.92 | 20.85 | 626219 | 126789.53 | 1.14% |
| 2025-09-02 | 22.33 | 20.85 | -1.64 | -7.29% | 20.58 | 22.33 | 896640 | 189741.11 | 1.64% |
| 2025-09-01 | 22.70 | 22.49 | -0.01 | -0.04% | 22.34 | 23.19 | 622262 | 140528.36 | 1.13% |
| 2025-08-29 | 21.80 | 22.50 | 0.75 | 3.45% | 21.80 | 22.74 | 842002 | 187812.33 | 1.54% |
| 2025-08-28 | 21.87 | 21.75 | -0.25 | -1.14% | 21.28 | 21.95 | 635679 | 137597.77 | 1.16% |
| 2025-08-27 | 22.38 | 22.00 | -0.35 | -1.57% | 21.96 | 22.95 | 686759 | 154029.00 | 1.25% |
| 2025-08-26 | 22.92 | 22.35 | -0.67 | -2.91% | 22.20 | 23.40 | 1036318 | 234250.59 | 1.89% |
| 2025-08-25 | 20.93 | 23.02 | 2.09 | 9.99% | 20.55 | 23.02 | 1597863 | 353010.66 | 2.91% |
| 2025-08-22 | 20.33 | 20.93 | 0.60 | 2.95% | 20.05 | 21.18 | 879211 | 180819.09 | 1.60% |
| 2025-08-21 | 20.71 | 20.33 | 0.38 | 1.90% | 20.24 | 21.90 | 1112628 | 233611.14 | 2.03% |
| 2025-08-20 | 20.20 | 19.95 | -0.30 | -1.48% | 19.78 | 20.48 | 625563 | 125236.12 | 1.14% |
| 2025-08-19 | 20.25 | 20.25 | 0.13 | 0.65% | 20.01 | 20.51 | 852463 | 172624.31 | 1.55% |
| 2025-08-18 | 19.12 | 20.12 | 1.05 | 5.51% | 19.12 | 20.45 | 1247584 | 249017.09 | 2.28% |
| 2025-08-15 | 19.56 | 19.07 | -0.51 | -2.60% | 18.76 | 19.56 | 936073 | 178022.25 | 1.71% |
| 2025-08-14 | 18.85 | 19.58 | 0.80 | 4.26% | 18.85 | 19.78 | 1463764 | 284389.12 | 2.67% |
| 2025-08-13 | 18.92 | 18.78 | -0.09 | -0.48% | 18.69 | 19.03 | 618486 | 116364.21 | 1.13% |
| 2025-08-12 | 19.24 | 18.87 | -0.30 | -1.56% | 18.60 | 19.28 | 719616 | 135416.80 | 1.31% |
| 2025-08-11 | 19.30 | 19.17 | -0.13 | -0.67% | 19.08 | 19.43 | 468038 | 90033.98 | 0.85% |
| 2025-08-08 | 19.51 | 19.30 | -0.17 | -0.87% | 19.21 | 19.63 | 453592 | 88004.88 | 0.83% |
| 2025-08-07 | 19.60 | 19.47 | -0.17 | -0.87% | 19.29 | 19.69 | 438512 | 85343.27 | 0.80% |
| 2025-08-06 | 19.95 | 19.64 | -0.27 | -1.36% | 19.44 | 19.95 | 507245 | 99586.87 | 0.93% |
| 2025-08-05 | 20.00 | 19.91 | -0.15 | -0.75% | 19.87 | 20.18 | 376126 | 75123.10 | 0.69% |
| 2025-08-04 | 20.40 | 20.06 | -0.44 | -2.15% | 19.74 | 20.49 | 691737 | 138692.42 | 1.26% |
| 2025-08-01 | 21.45 | 20.50 | -0.80 | -3.76% | 20.35 | 21.46 | 491995 | 101961.68 | 0.90% |
| 2025-07-31 | 21.01 | 21.30 | -0.35 | -1.62% | 20.99 | 21.63 | 360864 | 76915.58 | 0.66% |
| 2025-07-30 | 21.96 | 21.65 | -0.37 | -1.68% | 21.41 | 22.17 | 399335 | 86728.45 | 0.73% |
| 2025-07-29 | 22.01 | 22.02 | 0.04 | 0.18% | 21.80 | 22.30 | 455172 | 100070.51 | 0.83% |
| 2025-07-28 | 20.90 | 21.98 | 1.00 | 4.77% | 20.85 | 22.29 | 843503 | 183421.97 | 1.54% |
| 2025-07-25 | 20.46 | 20.98 | 0.77 | 3.81% | 20.46 | 21.50 | 715813 | 150835.36 | 1.31% |
| 2025-07-24 | 20.63 | 20.21 | -0.31 | -1.51% | 20.12 | 20.78 | 447149 | 90975.27 | 0.82% |
| 2025-07-23 | 20.30 | 20.52 | 0.07 | 0.34% | 20.20 | 20.83 | 428794 | 88152.70 | 0.78% |
| 2025-07-22 | 21.10 | 20.45 | -0.54 | -2.57% | 20.30 | 21.50 | 563377 | 116751.56 | 1.03% |
| 2025-07-21 | 20.84 | 20.99 | -0.06 | -0.29% | 20.52 | 21.16 | 528666 | 109900.63 | 0.96% |
| 2025-07-18 | 20.40 | 21.05 | 0.37 | 1.79% | 20.40 | 21.14 | 643795 | 134575.80 | 1.17% |
| 2025-07-17 | 19.85 | 20.68 | 1.32 | 6.82% | 19.85 | 21.05 | 1226166 | 252432.31 | 2.24% |
| 2025-07-16 | 18.80 | 19.36 | 0.48 | 2.54% | 18.75 | 19.50 | 714740 | 136980.02 | 1.30% |
| 2025-07-15 | 18.60 | 18.88 | 0.17 | 0.91% | 18.58 | 19.07 | 443447 | 83472.80 | 0.81% |
| 2025-07-14 | 18.61 | 18.71 | 0.12 | 0.65% | 18.35 | 18.80 | 497127 | 92366.38 | 0.91% |
| 2025-07-11 | 18.65 | 18.59 | -0.06 | -0.32% | 18.54 | 18.94 | 499799 | 93498.32 | 0.91% |
| 2025-07-10 | 19.30 | 18.65 | -0.61 | -3.17% | 18.45 | 19.30 | 746817 | 140017.66 | 1.36% |
| 2025-07-09 | 18.90 | 19.26 | 0.33 | 1.74% | 18.85 | 19.54 | 654876 | 126559.68 | 1.19% |
| 2025-07-08 | 19.20 | 18.93 | -0.41 | -2.12% | 18.81 | 19.33 | 610800 | 115829.49 | 1.11% |
| 2025-07-07 | 19.52 | 19.34 | -0.12 | -0.62% | 19.10 | 19.59 | 428324 | 82688.47 | 0.78% |
| 2025-07-04 | 18.67 | 19.46 | 0.81 | 4.34% | 18.58 | 19.77 | 992428 | 190885.11 | 1.81% |
| 2025-07-03 | 18.61 | 18.65 | -0.13 | -0.69% | 18.25 | 18.86 | 724932 | 134378.83 | 1.32% |
| 2025-07-02 | 19.33 | 18.78 | -0.65 | -3.35% | 18.70 | 19.33 | 752261 | 142662.45 | 1.37% |
| 2025-07-01 | 20.45 | 19.43 | -1.25 | -6.04% | 19.19 | 20.45 | 1392411 | 271968.03 | 2.54% |
| 2025-06-30 | 19.65 | 20.68 | 1.10 | 5.62% | 19.12 | 20.78 | 1966488 | 393089.53 | 3.59% |
| 2025-06-27 | 21.65 | 19.58 | -2.15 | -9.89% | 19.56 | 21.88 | 2484609 | 499707.03 | 4.53% |
| 2025-06-26 | 21.91 | 21.73 | -0.18 | -0.82% | 21.07 | 22.08 | 753442 | 163001.80 | 1.37% |
| 2025-06-25 | 20.77 | 21.91 | 1.21 | 5.85% | 20.58 | 22.03 | 819947 | 175933.00 | 1.50% |
| 2025-06-24 | 19.33 | 20.70 | 1.35 | 6.98% | 19.33 | 20.90 | 777880 | 157463.08 | 1.42% |
| 2025-06-23 | 18.67 | 19.35 | 0.41 | 2.16% | 18.67 | 19.40 | 398555 | 76295.24 | 0.73% |
| 2025-06-20 | 19.46 | 18.94 | -0.53 | -2.72% | 18.70 | 19.50 | 574735 | 109201.33 | 1.05% |
| 2025-06-19 | 19.94 | 19.47 | -0.31 | -1.57% | 19.00 | 20.12 | 795203 | 155257.31 | 1.45% |
| 2025-06-18 | 20.01 | 19.78 | -0.16 | -0.80% | 18.00 | 20.06 | 1314750 | 247829.45 | 2.40% |
| 2025-06-17 | 19.01 | 19.94 | 0.80 | 4.18% | 18.97 | 19.97 | 671099 | 132725.64 | 1.22% |
| 2025-06-16 | 19.27 | 19.14 | -0.16 | -0.83% | 18.85 | 19.77 | 619712 | 119501.40 | 1.13% |
| 2025-06-13 | 18.73 | 19.30 | 0.57 | 3.04% | 18.70 | 19.36 | 533467 | 102075.38 | 0.97% |
| 2025-06-12 | 18.70 | 18.73 | 0.26 | 1.41% | 18.38 | 18.81 | 355461 | 66145.79 | 0.65% |
| 2025-06-11 | 18.50 | 18.80 | 0.32 | 1.73% | 18.43 | 18.99 | 318525 | 59799.68 | 0.58% |
| 2025-06-10 | 18.29 | 18.48 | 0.21 | 1.15% | 18.11 | 18.55 | 307193 | 56257.84 | 0.56% |
| 2025-06-09 | 18.52 | 18.27 | -0.21 | -1.14% | 18.10 | 18.60 | 318240 | 58372.43 | 0.58% |
| 2025-06-06 | 18.41 | 18.48 | 0.05 | 0.27% | 18.23 | 18.58 | 238945 | 44048.70 | 0.44% |
| 2025-06-05 | 18.69 | 18.43 | 0.11 | 0.60% | 18.26 | 18.99 | 596533 | 110957.94 | 1.09% |
| 2025-06-04 | 18.40 | 18.32 | 0.15 | 0.83% | 18.02 | 18.45 | 384834 | 70174.16 | 0.70% |
| 2025-06-03 | 17.63 | 18.17 | 0.55 | 3.12% | 17.60 | 18.48 | 649379 | 118053.08 | 1.18% |
| 2025-05-30 | 17.27 | 17.62 | 0.36 | 2.09% | 17.22 | 18.05 | 535661 | 95167.34 | 0.98% |
| 2025-05-29 | 16.90 | 17.26 | 0.32 | 1.89% | 16.82 | 17.54 | 360514 | 61961.27 | 0.66% |
| 2025-05-28 | 16.86 | 16.94 | 0.08 | 0.47% | 16.80 | 17.15 | 225765 | 38275.50 | 0.41% |
| 2025-05-27 | 17.00 | 16.86 | -0.14 | -0.82% | 16.85 | 17.09 | 178036 | 30160.47 | 0.32% |
上证大盘股票行情在线 K线走势图
