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 |
|---|
| 2025-08-01 | 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% |
| 2025-05-26 | 17.00 | 17.00 | -0.01 | -0.06% | 16.71 | 17.04 | 272406 | 46003.43 | 0.50% |
| 2025-05-23 | 17.11 | 17.01 | -0.10 | -0.58% | 16.98 | 17.24 | 250884 | 42878.42 | 0.46% |
| 2025-05-22 | 17.03 | 17.11 | 0.11 | 0.65% | 16.91 | 17.40 | 342745 | 58822.80 | 0.63% |
| 2025-05-21 | 17.01 | 17.00 | -0.15 | -0.87% | 16.88 | 17.29 | 290245 | 49593.94 | 0.53% |
| 2025-05-20 | 16.60 | 17.15 | 0.67 | 4.07% | 16.25 | 17.23 | 483992 | 82087.73 | 0.88% |
| 2025-05-19 | 16.88 | 16.48 | -0.51 | -3.00% | 16.44 | 16.95 | 361492 | 59896.08 | 0.66% |
| 2025-05-16 | 16.59 | 16.99 | 0.28 | 1.68% | 16.31 | 17.04 | 408952 | 68485.61 | 0.75% |
| 2025-05-15 | 16.99 | 16.71 | -0.27 | -1.59% | 16.63 | 17.04 | 385505 | 64863.07 | 0.70% |
| 2025-05-14 | 16.14 | 16.98 | 0.83 | 5.14% | 16.04 | 17.06 | 723235 | 121347.24 | 1.32% |
| 2025-05-13 | 16.23 | 16.15 | 0.20 | 1.25% | 15.75 | 16.28 | 424446 | 68058.07 | 0.77% |
| 2025-05-12 | 15.73 | 15.95 | 0.32 | 2.05% | 15.65 | 16.03 | 478478 | 75709.86 | 0.87% |
| 2025-05-09 | 15.20 | 15.63 | 0.46 | 3.03% | 15.09 | 15.78 | 580664 | 89940.38 | 1.06% |
| 2025-05-08 | 15.20 | 15.17 | -0.14 | -0.91% | 15.12 | 15.32 | 244974 | 37174.19 | 0.45% |
| 2025-05-07 | 15.51 | 15.31 | 0.11 | 0.72% | 15.20 | 15.62 | 361353 | 55598.57 | 0.66% |
| 2025-05-06 | 15.45 | 15.20 | -0.13 | -0.85% | 15.13 | 15.45 | 363293 | 55312.59 | 0.66% |
| 2025-04-30 | 15.54 | 15.33 | -0.14 | -0.90% | 15.24 | 15.54 | 267196 | 40995.83 | 0.49% |
| 2025-04-29 | 15.36 | 15.47 | 0.02 | 0.13% | 15.10 | 15.61 | 307681 | 47460.04 | 0.56% |
| 2025-04-28 | 15.61 | 15.45 | -0.05 | -0.32% | 15.32 | 15.69 | 401578 | 62103.91 | 0.73% |
| 2025-04-25 | 15.73 | 15.50 | -0.24 | -1.52% | 15.42 | 15.89 | 452507 | 70430.30 | 0.83% |
| 2025-04-24 | 15.52 | 15.74 | 0.28 | 1.81% | 15.41 | 15.95 | 728883 | 114531.77 | 1.33% |
| 2025-04-23 | 15.99 | 15.46 | -0.57 | -3.56% | 15.26 | 15.99 | 869871 | 135399.19 | 1.59% |
| 2025-04-22 | 15.63 | 16.03 | 0.62 | 4.02% | 15.53 | 16.95 | 1119036 | 179595.22 | 2.04% |
| 2025-04-21 | 14.73 | 15.41 | 0.66 | 4.47% | 14.73 | 15.75 | 654697 | 100807.16 | 1.19% |
| 2025-04-18 | 14.75 | 14.75 | -0.05 | -0.34% | 14.38 | 14.86 | 393698 | 57703.57 | 0.72% |
| 2025-04-17 | 14.71 | 14.80 | -0.15 | -1.00% | 14.58 | 15.06 | 484794 | 71794.74 | 0.88% |
| 2025-04-16 | 15.26 | 14.95 | 0.35 | 2.40% | 14.35 | 15.26 | 830231 | 121805.68 | 1.51% |
| 2025-04-15 | 14.81 | 14.60 | -0.21 | -1.42% | 14.45 | 14.85 | 489398 | 71582.18 | 0.89% |
| 2025-04-14 | 14.30 | 14.81 | 0.42 | 2.92% | 14.17 | 14.89 | 771451 | 113188.97 | 1.41% |
| 2025-04-11 | 14.30 | 14.39 | 0.14 | 0.98% | 13.92 | 14.43 | 920939 | 130561.86 | 1.68% |
| 2025-04-10 | 13.90 | 14.25 | 0.88 | 6.58% | 13.49 | 14.30 | 1278553 | 179856.98 | 2.33% |
| 2025-04-09 | 11.91 | 13.37 | 1.22 | 10.04% | 11.71 | 13.37 | 1329517 | 168184.36 | 2.42% |
| 2025-04-08 | 13.04 | 12.15 | -1.08 | -8.16% | 11.91 | 13.23 | 1851030 | 226080.97 | 3.38% |
上证大盘股票行情在线 K线走势图
