上海物贸(600822)股票行情 上海物贸股票行情 600822股票行情_爱股网
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 |
|---|
| 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% |
| 2025-10-10 | 10.92 | 11.10 | 0.12 | 1.09% | 10.92 | 11.17 | 97256 | 10794.16 | 2.46% |
| 2025-10-09 | 11.10 | 10.98 | -0.10 | -0.90% | 10.83 | 11.10 | 85020 | 9301.24 | 2.15% |
| 2025-09-30 | 11.11 | 11.08 | 0.00 | 0.00% | 11.05 | 11.16 | 77626 | 8619.44 | 1.96% |
| 2025-09-29 | 11.12 | 11.08 | -0.04 | -0.36% | 10.74 | 11.17 | 109700 | 12066.63 | 2.77% |
| 2025-09-26 | 11.08 | 11.12 | -0.01 | -0.09% | 11.03 | 11.35 | 114852 | 12854.66 | 2.90% |
| 2025-09-25 | 11.27 | 11.13 | -0.18 | -1.59% | 11.08 | 11.38 | 138643 | 15516.68 | 3.50% |
| 2025-09-24 | 11.10 | 11.31 | -0.03 | -0.26% | 11.10 | 11.41 | 150093 | 16932.32 | 3.79% |
| 2025-09-23 | 12.47 | 11.34 | -1.25 | -9.93% | 11.33 | 12.47 | 353236 | 40761.96 | 8.92% |
| 2025-09-22 | 12.92 | 12.59 | -0.34 | -2.63% | 12.45 | 13.06 | 228406 | 28782.53 | 5.77% |
| 2025-09-19 | 12.85 | 12.93 | -0.26 | -1.97% | 12.81 | 13.46 | 425418 | 55637.57 | 10.74% |
| 2025-09-18 | 12.38 | 13.19 | 0.84 | 6.80% | 12.36 | 13.59 | 594156 | 79192.88 | 15.00% |
| 2025-09-17 | 12.55 | 12.35 | -0.22 | -1.75% | 12.32 | 12.65 | 153408 | 19079.77 | 3.87% |
| 2025-09-16 | 12.30 | 12.57 | 0.37 | 3.03% | 12.26 | 12.67 | 261997 | 32848.46 | 6.61% |
| 2025-09-15 | 12.28 | 12.20 | -0.06 | -0.49% | 12.13 | 12.44 | 92248 | 11283.50 | 2.33% |
| 2025-09-12 | 12.16 | 12.26 | 0.07 | 0.57% | 12.13 | 12.65 | 175894 | 21800.12 | 4.44% |
| 2025-09-11 | 12.00 | 12.19 | 0.10 | 0.83% | 11.91 | 12.20 | 94093 | 11335.68 | 2.38% |
| 2025-09-10 | 12.04 | 12.09 | 0.09 | 0.75% | 11.95 | 12.29 | 97157 | 11810.59 | 2.45% |
| 2025-09-09 | 12.28 | 12.00 | -0.35 | -2.83% | 11.97 | 12.33 | 124602 | 15105.14 | 3.15% |
| 2025-09-08 | 12.33 | 12.35 | -0.13 | -1.04% | 12.10 | 12.45 | 153359 | 18795.15 | 3.87% |
| 2025-09-05 | 12.60 | 12.48 | -0.02 | -0.16% | 12.40 | 12.72 | 210525 | 26393.84 | 5.31% |
| 2025-09-04 | 12.57 | 12.50 | -0.06 | -0.48% | 12.26 | 12.63 | 229171 | 28537.23 | 5.78% |
| 2025-09-03 | 12.01 | 12.56 | 0.49 | 4.06% | 11.82 | 12.75 | 315847 | 39041.44 | 7.97% |
| 2025-09-02 | 12.12 | 12.07 | -0.12 | -0.98% | 11.85 | 12.20 | 116949 | 14026.68 | 2.95% |
| 2025-09-01 | 11.75 | 12.19 | 0.37 | 3.13% | 11.65 | 12.26 | 144839 | 17420.85 | 3.66% |
| 2025-08-29 | 11.88 | 11.82 | -0.14 | -1.17% | 11.81 | 12.00 | 83004 | 9866.49 | 2.10% |
| 2025-08-28 | 11.87 | 11.96 | 0.05 | 0.42% | 11.60 | 12.03 | 128799 | 15254.30 | 3.25% |
| 2025-08-27 | 12.33 | 11.91 | -0.47 | -3.80% | 11.90 | 12.42 | 172398 | 20998.01 | 4.35% |
| 2025-08-26 | 12.39 | 12.38 | -0.05 | -0.40% | 12.28 | 12.42 | 120077 | 14829.69 | 3.03% |
| 2025-08-25 | 12.57 | 12.43 | -0.14 | -1.11% | 12.36 | 12.57 | 196353 | 24397.50 | 4.96% |
| 2025-08-22 | 12.55 | 12.57 | -0.03 | -0.24% | 12.40 | 12.72 | 180870 | 22655.38 | 4.57% |
| 2025-08-21 | 13.10 | 12.60 | -0.43 | -3.30% | 12.50 | 13.10 | 335635 | 42618.48 | 8.47% |
| 2025-08-20 | 12.35 | 13.03 | 0.68 | 5.51% | 12.25 | 13.09 | 505096 | 64462.79 | 12.75% |
| 2025-08-19 | 12.04 | 12.35 | 0.27 | 2.24% | 12.03 | 12.52 | 257990 | 31751.72 | 6.51% |
| 2025-08-18 | 12.00 | 12.08 | 0.08 | 0.67% | 11.98 | 12.14 | 122976 | 14836.22 | 3.10% |
| 2025-08-15 | 11.93 | 12.00 | 0.03 | 0.25% | 11.93 | 12.06 | 112063 | 13453.13 | 2.83% |
| 2025-08-14 | 12.14 | 11.97 | -0.17 | -1.40% | 11.96 | 12.32 | 188562 | 22924.12 | 4.76% |
| 2025-08-13 | 12.21 | 12.14 | -0.04 | -0.33% | 12.00 | 12.21 | 120856 | 14626.68 | 3.05% |
| 2025-08-12 | 12.28 | 12.18 | -0.02 | -0.16% | 12.06 | 12.30 | 129380 | 15703.77 | 3.27% |
| 2025-08-11 | 12.06 | 12.20 | 0.17 | 1.41% | 12.04 | 12.23 | 144867 | 17633.35 | 3.66% |
| 2025-08-08 | 11.98 | 12.03 | 0.03 | 0.25% | 11.89 | 12.08 | 100618 | 12074.25 | 2.54% |
| 2025-08-07 | 11.93 | 12.00 | 0.01 | 0.08% | 11.89 | 12.05 | 112663 | 13488.21 | 2.84% |
| 2025-08-06 | 12.26 | 11.99 | -0.16 | -1.32% | 11.98 | 12.26 | 160858 | 19364.51 | 4.06% |
| 2025-08-05 | 12.02 | 12.15 | 0.16 | 1.33% | 11.95 | 12.15 | 143857 | 17367.44 | 3.63% |
| 2025-08-04 | 11.87 | 11.99 | 0.03 | 0.25% | 11.82 | 12.02 | 86126 | 10286.87 | 2.17% |
| 2025-08-01 | 12.08 | 11.96 | -0.15 | -1.24% | 11.89 | 12.16 | 110941 | 13307.65 | 2.80% |
| 2025-07-31 | 12.23 | 12.11 | -0.16 | -1.30% | 12.02 | 12.33 | 139647 | 16977.89 | 3.53% |
| 2025-07-30 | 12.62 | 12.27 | -0.29 | -2.31% | 12.19 | 12.66 | 198196 | 24471.13 | 5.00% |
| 2025-07-29 | 12.69 | 12.56 | -0.12 | -0.95% | 12.43 | 12.70 | 202176 | 25296.52 | 5.10% |
| 2025-07-28 | 12.62 | 12.68 | 0.06 | 0.48% | 12.52 | 12.77 | 219888 | 27770.64 | 5.55% |
| 2025-07-25 | 12.77 | 12.62 | -0.27 | -2.09% | 12.59 | 12.98 | 341033 | 43316.39 | 8.61% |
| 2025-07-24 | 12.53 | 12.89 | 0.04 | 0.31% | 12.53 | 13.11 | 425922 | 54951.20 | 10.75% |
| 2025-07-23 | 13.30 | 12.85 | -1.33 | -9.38% | 12.80 | 14.00 | 648580 | 86051.60 | 16.37% |
| 2025-07-22 | 14.85 | 14.18 | -1.58 | -10.03% | 14.18 | 15.00 | 696239 | 99486.71 | 17.58% |
| 2025-07-21 | 15.10 | 15.76 | 0.36 | 2.34% | 14.56 | 16.70 | 959678 | 149435.92 | 24.23% |
| 2025-07-18 | 14.82 | 15.40 | -0.69 | -4.29% | 14.48 | 16.38 | 915717 | 139419.64 | 23.12% |
| 2025-07-17 | 14.93 | 16.09 | 1.46 | 9.98% | 14.93 | 16.09 | 761190 | 119253.54 | 19.21% |
| 2025-07-16 | 14.37 | 14.63 | 1.33 | 10.00% | 13.30 | 14.63 | 748160 | 105355.45 | 18.89% |
| 2025-07-15 | 12.09 | 13.30 | 1.21 | 10.01% | 11.61 | 13.30 | 684073 | 84692.51 | 17.27% |
| 2025-07-14 | 12.09 | 12.09 | 1.10 | 10.01% | 11.92 | 12.09 | 330250 | 39915.28 | 8.34% |
| 2025-07-11 | 10.07 | 10.99 | 1.00 | 10.01% | 10.01 | 10.99 | 342709 | 36372.22 | 8.65% |
| 2025-07-10 | 9.86 | 9.99 | 0.14 | 1.42% | 9.83 | 10.00 | 77948 | 7743.93 | 1.97% |
| 2025-07-09 | 9.91 | 9.85 | -0.09 | -0.91% | 9.83 | 9.96 | 86826 | 8598.44 | 2.19% |
| 2025-07-08 | 9.90 | 9.94 | 0.02 | 0.20% | 9.85 | 9.98 | 107538 | 10660.69 | 2.71% |
| 2025-07-07 | 9.78 | 9.92 | -0.38 | -3.69% | 9.78 | 9.97 | 174185 | 17228.95 | 4.40% |
| 2025-07-04 | 10.65 | 10.30 | 0.23 | 2.28% | 10.27 | 11.08 | 320097 | 34266.04 | 8.08% |
| 2025-07-03 | 9.94 | 10.07 | 0.08 | 0.80% | 9.92 | 10.11 | 67337 | 6741.82 | 1.70% |
| 2025-07-02 | 10.02 | 9.99 | 0.04 | 0.40% | 9.91 | 10.08 | 47792 | 4766.86 | 1.21% |
| 2025-07-01 | 9.98 | 9.95 | 0.00 | 0.00% | 9.88 | 10.08 | 51177 | 5102.92 | 1.29% |
| 2025-06-30 | 9.91 | 9.95 | 0.10 | 1.02% | 9.80 | 9.95 | 41983 | 4153.05 | 1.06% |
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
