当前位置: 爱股网 > 股票行情 > 上海物贸(600822)股票行情

上海物贸(600822)股票行情

上海物贸(600822)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

上海物贸(600822)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
2026-03-26	10.00	9.93	-0.08	-0.80%	9.91	10.10	26260	2615.63	0.66%
2026-03-25	9.78	10.01	0.21	2.14%	9.70	10.02	32587	3222.60	0.82%
2026-03-24	9.58	9.80	0.44	4.70%	9.38	9.80	45108	4352.33	1.14%
2026-03-23	9.80	9.36	-0.56	-5.65%	9.30	9.89	51646	4949.59	1.30%
2026-03-20	10.10	9.92	-0.18	-1.78%	9.88	10.19	27939	2796.88	0.71%
2026-03-19	10.30	10.10	-0.20	-1.94%	10.05	10.38	30329	3086.48	0.77%
2026-03-18	10.28	10.30	0.05	0.49%	10.15	10.31	25795	2637.38	0.65%
2026-03-17	10.39	10.25	-0.12	-1.16%	10.25	10.43	30588	3161.96	0.77%
2026-03-16	10.33	10.37	0.06	0.58%	10.26	10.38	25913	2673.81	0.65%
2026-03-13	10.36	10.31	-0.06	-0.58%	10.27	10.46	36645	3797.43	0.93%
2026-03-12	10.48	10.37	-0.09	-0.86%	10.35	10.50	28720	2986.98	0.72%
2026-03-11	10.55	10.46	-0.06	-0.57%	10.43	10.56	26622	2792.56	0.67%
2026-03-10	10.62	10.52	0.05	0.48%	10.50	10.70	33495	3532.46	0.85%
2026-03-09	10.39	10.47	-0.16	-1.51%	10.35	10.55	35880	3743.60	0.91%
2026-03-06	10.45	10.63	0.18	1.72%	10.44	10.64	29908	3168.70	0.75%
2026-03-05	10.41	10.45	0.09	0.87%	10.39	10.56	34051	3569.06	0.86%
2026-03-04	10.25	10.36	-0.11	-1.05%	10.25	10.49	35835	3706.20	0.90%
2026-03-03	10.73	10.47	-0.23	-2.15%	10.47	10.84	46654	4968.84	1.18%
2026-03-02	11.03	10.70	-0.49	-4.38%	10.67	11.14	72919	7886.41	1.84%
2026-02-27	11.12	11.19	0.04	0.36%	11.08	11.20	40072	4461.16	1.01%
2026-02-26	11.15	11.15	-0.04	-0.36%	11.08	11.38	40527	4538.24	1.02%
2026-02-25	11.11	11.19	0.05	0.45%	11.11	11.30	46781	5239.31	1.18%
2026-02-24	11.06	11.14	0.11	1.00%	10.96	11.14	32739	3620.33	0.83%
2026-02-13	11.03	11.03	-0.02	-0.18%	10.95	11.13	31006	3426.69	0.78%
2026-02-12	11.29	11.05	-0.24	-2.13%	11.02	11.33	54313	6027.26	1.37%
2026-02-11	11.35	11.29	-0.09	-0.79%	11.25	11.38	30993	3504.65	0.78%
2026-02-10	11.46	11.38	-0.03	-0.26%	11.37	11.54	55098	6290.59	1.39%
2026-02-09	11.06	11.41	0.44	4.01%	11.00	11.78	126016	14361.26	3.18%
2026-02-06	10.97	10.97	-0.05	-0.45%	10.92	11.08	36111	3973.29	0.91%
2026-02-05	11.01	11.02	0.02	0.18%	10.98	11.15	40325	4456.80	1.02%
2026-02-04	10.90	11.00	0.05	0.46%	10.86	11.02	40050	4393.97	1.01%
2026-02-03	10.83	10.95	0.13	1.20%	10.83	10.96	37022	4038.75	0.93%
2026-02-02	10.98	10.82	-0.22	-1.99%	10.81	11.09	54426	5957.11	1.37%
2026-01-30	10.94	11.04	0.07	0.64%	10.90	11.22	53925	5959.75	1.36%
2026-01-29	11.15	10.97	-0.25	-2.23%	10.90	11.26	73046	8082.56	1.84%
2026-01-28	11.30	11.22	-0.13	-1.15%	11.13	11.33	61170	6861.43	1.54%
2026-01-27	11.43	11.35	-0.18	-1.56%	11.15	11.58	72390	8183.74	1.83%
2026-01-26	11.92	11.53	-0.38	-3.19%	11.39	11.93	117088	13580.37	2.96%
2026-01-23	11.90	11.91	0.09	0.76%	11.79	12.10	129746	15432.50	3.28%
2026-01-22	11.86	11.82	0.02	0.17%	11.63	12.19	192165	22789.50	4.85%
2026-01-21	11.63	11.80	0.46	4.06%	11.63	12.28	270851	32293.23	6.84%
2026-01-20	11.32	11.34	0.04	0.35%	11.19	11.37	68085	7689.36	1.72%
2026-01-19	11.45	11.30	0.07	0.62%	11.26	11.54	121210	13766.79	3.06%
2026-01-16	11.22	11.23	0.01	0.09%	11.06	11.32	71502	7994.58	1.80%
2026-01-15	11.20	11.22	-0.08	-0.71%	11.15	11.34	45865	5153.86	1.16%
2026-01-14	11.24	11.30	0.04	0.36%	11.11	11.41	91155	10291.50	2.30%
2026-01-13	11.33	11.26	-0.07	-0.62%	11.22	11.50	92960	10555.92	2.35%
2026-01-12	11.38	11.33	0.00	0.00%	11.24	11.44	81344	9217.89	2.05%
2026-01-09	11.11	11.33	0.13	1.16%	11.11	11.38	105232	11865.83	2.66%
2026-01-08	11.01	11.20	0.23	2.10%	10.93	11.25	105479	11703.44	2.66%
2026-01-07	10.95	10.97	0.10	0.92%	10.76	11.06	61461	6711.12	1.55%
2026-01-06	10.72	10.87	0.18	1.68%	10.71	10.95	48159	5229.37	1.22%
2026-01-05	10.74	10.69	-0.02	-0.19%	10.63	10.76	41475	4440.98	1.05%
2025-12-31	10.63	10.71	0.11	1.04%	10.51	10.75	45069	4801.29	1.14%
2025-12-30	10.76	10.60	-0.20	-1.85%	10.58	10.78	43593	4646.70	1.10%
2025-12-29	10.91	10.80	-0.10	-0.92%	10.71	10.92	41851	4515.00	1.06%
2025-12-26	11.02	10.90	-0.15	-1.36%	10.86	11.05	50568	5533.66	1.28%
2025-12-25	11.00	11.05	0.07	0.64%	10.95	11.13	58209	6430.09	1.47%
2025-12-24	11.08	10.98	-0.18	-1.61%	10.94	11.23	64639	7126.22	1.63%
2025-12-23	11.10	11.16	0.11	1.00%	10.95	11.19	97729	10814.49	2.47%
2025-12-22	10.97	11.05	0.17	1.56%	10.92	11.13	96717	10657.80	2.44%
2025-12-19	10.54	10.88	0.27	2.54%	10.51	10.95	77716	8392.72	1.96%
2025-12-18	10.40	10.61	0.19	1.82%	10.37	10.81	61248	6524.23	1.55%
2025-12-17	10.35	10.42	0.05	0.48%	10.20	10.45	41197	4258.19	1.04%
2025-12-16	10.58	10.37	-0.17	-1.61%	10.35	10.67	43058	4497.69	1.09%
2025-12-15	10.50	10.54	0.04	0.38%	10.39	10.68	41223	4347.84	1.04%
2025-12-12	10.60	10.50	-0.17	-1.59%	10.45	10.80	53390	5655.75	1.35%
2025-12-11	10.93	10.67	-0.33	-3.00%	10.66	11.00	55309	5974.78	1.40%
2025-12-10	10.83	11.00	0.10	0.92%	10.83	11.02	49042	5362.72	1.24%
2025-12-09	10.96	10.90	-0.03	-0.27%	10.85	11.04	40887	4477.67	1.03%
2025-12-08	10.91	10.93	-0.02	-0.18%	10.91	11.04	43100	4725.45	1.09%
2025-12-05	10.76	10.95	0.17	1.58%	10.69	10.97	36037	3917.46	0.91%
2025-12-04	10.93	10.78	-0.18	-1.64%	10.74	10.97	41028	4442.44	1.04%
2025-12-03	11.21	10.96	-0.23	-2.06%	10.90	11.22	60393	6634.45	1.52%
2025-12-02	11.27	11.19	-0.04	-0.36%	11.09	11.27	35720	3985.91	0.90%
2025-12-01	11.30	11.23	-0.07	-0.62%	11.21	11.36	53408	6019.95	1.35%
2025-11-28	11.32	11.30	-0.05	-0.44%	11.23	11.37	59146	6672.91	1.49%
2025-11-27	11.43	11.35	-0.09	-0.79%	11.32	11.66	75604	8662.51	1.91%
2025-11-26	11.45	11.44	-0.06	-0.52%	11.35	11.57	54987	6284.78	1.39%
2025-11-25	11.25	11.50	0.31	2.77%	11.16	11.62	101020	11587.66	2.55%

上证大盘股票行情在线 K线走势图

上海物贸(600822)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58