上海物贸(600822)股票行情
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 |
|---|
| 2026-02-03 | 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% |
| 2025-11-24 | 11.05 | 11.19 | 0.13 | 1.18% | 11.05 | 11.28 | 51826 | 5801.67 | 1.31% |
| 2025-11-21 | 11.20 | 11.06 | -0.11 | -0.98% | 11.02 | 11.37 | 92163 | 10323.32 | 2.33% |
| 2025-11-20 | 11.12 | 11.17 | 0.02 | 0.18% | 11.12 | 11.48 | 81117 | 9171.29 | 2.05% |
| 2025-11-19 | 11.28 | 11.15 | -0.15 | -1.33% | 11.08 | 11.30 | 44759 | 4989.75 | 1.13% |
| 2025-11-18 | 11.38 | 11.30 | -0.07 | -0.62% | 11.20 | 11.38 | 45428 | 5114.21 | 1.15% |
| 2025-11-17 | 11.37 | 11.37 | -0.07 | -0.61% | 11.32 | 11.45 | 37793 | 4299.76 | 0.95% |
| 2025-11-14 | 11.38 | 11.44 | 0.03 | 0.26% | 11.34 | 11.55 | 59991 | 6886.87 | 1.51% |
| 2025-11-13 | 11.35 | 11.41 | 0.10 | 0.88% | 11.18 | 11.41 | 53767 | 6077.29 | 1.36% |
| 2025-11-12 | 11.44 | 11.31 | -0.12 | -1.05% | 11.23 | 11.44 | 57476 | 6510.66 | 1.45% |
| 2025-11-11 | 11.46 | 11.43 | 0.00 | 0.00% | 11.38 | 11.48 | 43897 | 5019.72 | 1.11% |
| 2025-11-10 | 11.42 | 11.43 | -0.02 | -0.17% | 11.34 | 11.49 | 55853 | 6377.12 | 1.41% |
| 2025-11-07 | 11.61 | 11.45 | -0.18 | -1.55% | 11.45 | 11.64 | 70060 | 8060.68 | 1.77% |
| 2025-11-06 | 11.64 | 11.63 | -0.10 | -0.85% | 11.51 | 11.80 | 63706 | 7383.71 | 1.61% |
| 2025-11-05 | 11.53 | 11.73 | 0.09 | 0.77% | 11.51 | 11.76 | 73061 | 8543.56 | 1.84% |
| 2025-11-04 | 11.70 | 11.64 | -0.05 | -0.43% | 11.49 | 11.71 | 71063 | 8234.54 | 1.79% |
| 2025-11-03 | 11.54 | 11.69 | 0.06 | 0.52% | 11.52 | 11.69 | 70566 | 8205.94 | 1.78% |
| 2025-10-31 | 11.57 | 11.63 | 0.06 | 0.52% | 11.48 | 11.77 | 84016 | 9782.22 | 2.12% |
| 2025-10-30 | 11.72 | 11.57 | -0.15 | -1.28% | 11.54 | 11.75 | 79279 | 9213.48 | 2.00% |
| 2025-10-29 | 11.67 | 11.72 | -0.02 | -0.17% | 11.51 | 11.95 | 107932 | 12620.92 | 2.72% |
| 2025-10-28 | 11.78 | 11.74 | -0.04 | -0.34% | 11.66 | 11.95 | 99477 | 11758.55 | 2.51% |
| 2025-10-27 | 11.90 | 11.78 | -0.08 | -0.67% | 11.63 | 11.96 | 145545 | 17144.59 | 3.67% |
| 2025-10-24 | 12.30 | 11.86 | -0.62 | -4.97% | 11.81 | 12.36 | 252529 | 30329.94 | 6.37% |
| 2025-10-23 | 11.88 | 12.48 | 0.65 | 5.49% | 11.88 | 12.89 | 351158 | 43610.41 | 8.86% |
| 2025-10-22 | 11.39 | 11.83 | 0.44 | 3.86% | 11.30 | 12.31 | 270932 | 32073.52 | 6.84% |
| 2025-10-21 | 11.10 | 11.39 | 0.29 | 2.61% | 11.05 | 11.43 | 129564 | 14632.53 | 3.27% |
| 2025-10-20 | 11.05 | 11.10 | 0.16 | 1.46% | 11.00 | 11.14 | 50516 | 5589.31 | 1.28% |
| 2025-10-17 | 11.13 | 10.94 | -0.15 | -1.35% | 10.90 | 11.13 | 64870 | 7143.16 | 1.64% |
| 2025-10-16 | 11.15 | 11.09 | -0.17 | -1.51% | 11.07 | 11.30 | 75494 | 8413.81 | 1.91% |
| 2025-10-15 | 10.95 | 11.26 | 0.32 | 2.93% | 10.95 | 11.50 | 128509 | 14447.84 | 3.24% |
| 2025-10-14 | 10.98 | 10.94 | -0.03 | -0.27% | 10.93 | 11.19 | 84455 | 9336.90 | 2.13% |
| 2025-10-13 | 10.66 | 10.97 | -0.13 | -1.17% | 10.56 | 10.99 | 82752 | 8956.59 | 2.09% |
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
深市涨幅前二十
创业板涨幅前二十
