| 股票名称 | 代码 600822 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 上海物贸 | 2024-04-30 二 | 9.25 | 9.52 | 9.18 | 9.26 | 8.99 | -3.57% | 4.06% | 160718 | 14655万 | 36.37 | 45.53 | 871.87 | 2 | 上海物贸 | 2024-04-29 一 | 9.06 | 9.07 | 9.52 | 9.63 | 9.01 | 4.96% | 4.07% | 161204 | 15087万 | 37.71 | 47.22 | 904.16 | 3 | 上海物贸 | 2024-04-26 五 | 9.00 | 8.91 | 9.07 | 9.11 | 8.91 | 1.80% | 2.10% | 83294 | 7521万 | 35.93 | 44.98 | 32.13 | 4 | 上海物贸 | 2024-04-25 四 | 8.92 | 8.89 | 8.91 | 9.02 | 8.88 | 0.22% | 1.72% | 68089 | 6082万 | 35.3 | 44.19 | 31.56 | 5 | 上海物贸 | 2024-04-24 三 | 8.76 | 8.76 | 8.89 | 8.89 | 8.71 | 1.48% | 1.47% | 58177 | 5139万 | 35.22 | 44.09 | 31.49 | 6 | 上海物贸 | 2024-04-23 二 | 8.80 | 8.83 | 8.76 | 8.92 | 8.75 | -0.79% | 1.68% | 66680 | 5884万 | 34.7 | 43.45 | 31.03 | 7 | 上海物贸 | 2024-04-22 一 | 8.79 | 8.77 | 8.83 | 8.98 | 8.56 | 0.68% | 2.02% | 80058 | 7052万 | 34.98 | 43.79 | 31.28 | 8 | 上海物贸 | 2024-04-19 五 | 8.75 | 8.88 | 8.77 | 8.99 | 8.71 | -1.24% | 1.90% | 75241 | 6638万 | 34.74 | 43.5 | 31.07 | 9 | 上海物贸 | 2024-04-18 四 | 9.04 | 9.12 | 8.88 | 9.09 | 8.83 | -2.63% | 3.09% | 122273 | 10928万 | 35.18 | 44.04 | 31.46 | 10 | 上海物贸 | 2024-04-17 三 | 8.51 | 8.44 | 9.12 | 9.20 | 8.51 | 8.06% | 4.04% | 159899 | 14331万 | 36.13 | 45.23 | 32.31 | 11 | 上海物贸 | 2024-04-16 二 | 9.04 | 9.38 | 8.44 | 9.06 | 8.44 | -10.02% | 4.89% | 193742 | 16733万 | 33.43 | 41.86 | 29.9 | 12 | 上海物贸 | 2024-04-15 一 | 10.12 | 10.32 | 9.38 | 10.25 | 9.29 | -9.11% | 5.99% | 237116 | 22671万 | 37.16 | 46.52 | 28.18 | 13 | 上海物贸 | 2024-04-12 五 | 10.41 | 10.34 | 10.32 | 10.51 | 10.17 | -0.19% | 4.26% | 168707 | 17477万 | 40.88 | 51.18 | 31 | 14 | 上海物贸 | 2024-04-11 四 | 10.52 | 10.57 | 10.34 | 10.59 | 10.27 | -2.18% | 4.77% | 189051 | 19627万 | 40.96 | 51.28 | 31.06 | 15 | 上海物贸 | 2024-04-10 三 | 10.85 | 11.19 | 10.57 | 10.95 | 10.56 | -5.54% | 9.18% | 363480 | 38918万 | 41.87 | 52.42 | 31.75 | 16 | 上海物贸 | 2024-04-09 二 | 10.17 | 10.17 | 11.19 | 11.19 | 10.08 | 10.03% | 11.29% | 447386 | 47747万 | 44.33 | 55.5 | 33.61 | 17 | 上海物贸 | 2024-04-08 一 | 9.95 | 10.03 | 10.17 | 10.45 | 9.70 | 1.40% | 6.01% | 238281 | 24126万 | 40.29 | 50.44 | 30.55 | 18 | 上海物贸 | 2024-04-03 三 | 9.86 | 9.94 | 10.03 | 10.18 | 9.82 | 0.91% | 4.40% | 174403 | 17511万 | 39.73 | 49.75 | 30.13 | 19 | 上海物贸 | 2024-04-02 二 | 9.70 | 9.70 | 9.94 | 10.05 | 9.55 | 2.47% | 3.89% | 153909 | 15109万 | 39.38 | 49.3 | 29.86 | 20 | 上海物贸 | 2024-04-01 一 | 9.58 | 9.56 | 9.70 | 9.72 | 9.58 | 1.46% | 2.23% | 88368 | 8518万 | 38.43 | 48.11 | 29.14 | 21 | 上海物贸 | 2024-03-29 五 | 9.48 | 9.46 | 9.56 | 9.63 | 9.43 | 1.06% | 1.87% | 74113 | 7060万 | 37.87 | 47.42 | 28.72 | 22 | 上海物贸 | 2024-03-28 四 | 9.24 | 9.33 | 9.46 | 9.58 | 9.22 | 1.39% | 2.46% | 97299 | 9194万 | 37.48 | 46.92 | 28.42 | 23 | 上海物贸 | 2024-03-27 三 | 9.95 | 10.02 | 9.33 | 9.99 | 9.28 | -6.89% | 3.78% | 149742 | 14386万 | 36.96 | 46.27 | 28.03 | 24 | 上海物贸 | 2024-03-26 二 | 9.84 | 9.87 | 10.02 | 10.23 | 9.82 | 1.52% | 3.26% | 129026 | 12891万 | 39.69 | 49.7 | 30.1 | 25 | 上海物贸 | 2024-03-25 一 | 9.87 | 9.99 | 9.87 | 10.15 | 9.83 | -1.20% | 3.72% | 147236 | 14743万 | 39.1 | 48.95 | 29.65 | 26 | 上海物贸 | 2024-03-22 五 | 9.98 | 10.02 | 9.99 | 10.12 | 9.76 | -0.30% | 3.63% | 143696 | 14289万 | 39.58 | 49.55 | 30.01 | 27 | 上海物贸 | 2024-03-21 四 | 10.05 | 10.09 | 10.02 | 10.15 | 9.95 | -0.69% | 3.22% | 127518 | 12818万 | 39.69 | 49.7 | 30.1 | 28 | 上海物贸 | 2024-03-20 三 | 10.05 | 10.00 | 10.09 | 10.18 | 9.95 | 0.90% | 3.24% | 128273 | 12877万 | 39.97 | 50.04 | 30.31 | 29 | 上海物贸 | 2024-03-19 二 | 10.15 | 10.22 | 10.00 | 10.27 | 9.97 | -2.15% | 4.43% | 175434 | 17684万 | 39.61 | 49.6 | 30.04 | 30 | 上海物贸 | 2024-03-18 一 | 10.17 | 10.19 | 10.22 | 10.44 | 10.10 | 0.29% | 4.93% | 195365 | 19986万 | 40.49 | 50.69 | 30.7 | 31 | 上海物贸 | 2024-03-15 五 | 10.20 | 10.28 | 10.19 | 10.25 | 10.02 | -0.88% | 5.00% | 197892 | 20067万 | 40.37 | 50.54 | 30.61 | 32 | 上海物贸 | 2024-03-14 四 | 9.66 | 9.77 | 10.28 | 10.67 | 9.66 | 5.22% | 9.90% | 392348 | 39649万 | 40.72 | 50.99 | 30.88 | 33 | 上海物贸 | 2024-03-08 五 | 9.20 | 9.26 | 9.40 | 9.43 | 9.12 | 1.51% | 2.99% | 118399 | 11029万 | 37.24 | 46.62 | 28.24 | 34 | 上海物贸 | 2024-03-07 四 | 9.31 | 9.22 | 9.26 | 9.49 | 9.22 | 0.43% | 3.50% | 138776 | 12984万 | 36.68 | 45.93 | 27.82 | 35 | 上海物贸 | 2024-03-06 三 | 9.00 | 9.12 | 9.22 | 9.29 | 9.00 | 1.10% | 2.50% | 98886 | 9103万 | 36.52 | 45.73 | 27.7 | 36 | 上海物贸 | 2024-03-05 二 | 9.30 | 9.39 | 9.12 | 9.35 | 9.10 | -2.88% | 2.72% | 107770 | 9937万 | 36.13 | 45.23 | 27.4 | 37 | 上海物贸 | 2024-03-04 一 | 9.60 | 9.52 | 9.39 | 9.63 | 9.19 | -1.37% | 3.32% | 131358 | 12300万 | 37.2 | 46.57 | 28.21 | 38 | 上海物贸 | 2024-03-01 五 | 9.47 | 9.48 | 9.52 | 9.60 | 9.30 | 0.42% | 4.65% | 184139 | 17376万 | 37.71 | 47.22 | 28.6 | 39 | 上海物贸 | 2024-02-29 四 | 9.18 | 9.31 | 9.48 | 9.49 | 9.02 | 1.83% | 5.34% | 211359 | 19762万 | 37.55 | 47.02 | 28.48 | 40 | 上海物贸 | 2024-02-28 三 | 9.95 | 9.98 | 9.31 | 10.13 | 9.20 | -6.71% | 7.91% | 313343 | 30528万 | 36.88 | 46.18 | 27.97 | 41 | 上海物贸 | 2024-02-27 二 | 9.59 | 9.57 | 9.98 | 10.09 | 9.52 | 4.28% | 7.81% | 309436 | 30539万 | 39.54 | 49.5 | 29.98 | 42 | 上海物贸 | 2024-02-26 一 | 9.70 | 9.55 | 9.57 | 9.80 | 9.44 | 0.21% | 5.09% | 201578 | 19339万 | 37.91 | 47.46 | 28.75 | 43 | 上海物贸 | 2024-02-23 五 | 9.49 | 9.50 | 9.55 | 9.57 | 9.32 | 0.53% | 5.21% | 206258 | 19502万 | 37.83 | 47.37 | 28.69 | 44 | 上海物贸 | 2024-02-22 四 | 9.25 | 9.29 | 9.50 | 9.64 | 9.18 | 2.26% | 6.17% | 244381 | 23076万 | 37.63 | 47.12 | 28.54 | 45 | 上海物贸 | 2024-02-21 三 | 9.13 | 9.34 | 9.29 | 9.84 | 9.02 | -0.54% | 7.78% | 308033 | 28980万 | 36.8 | 46.08 | 27.91 | 46 | 上海物贸 | 2024-02-20 二 | 9.10 | 9.04 | 9.34 | 9.40 | 8.80 | 3.32% | 6.45% | 255541 | 23488万 | 37 | 46.32 | 28.06 | 47 | 上海物贸 | 2024-02-19 一 | 8.82 | 8.69 | 9.04 | 9.10 | 8.58 | 4.03% | 5.37% | 212667 | 18995万 | 35.81 | 44.84 | 27.16 | 48 | 上海物贸 | 2024-02-08 四 | 8.37 | 8.30 | 8.69 | 8.85 | 8.23 | 4.70% | 4.74% | 187850 | 16069万 | 34.43 | 43.1 | 26.1 | 49 | 上海物贸 | 2024-02-07 三 | 8.58 | 8.62 | 8.30 | 8.90 | 8.28 | -3.71% | 5.63% | 223083 | 19045万 | 32.88 | 41.17 | 24.93 | 50 | 上海物贸 | 2024-02-06 二 | 8.02 | 8.33 | 8.62 | 8.87 | 7.90 | 3.48% | 5.81% | 230329 | 19379万 | 34.15 | 42.75 | 25.89 | 51 | 上海物贸 | 2024-02-05 一 | 9.00 | 9.25 | 8.33 | 9.02 | 8.33 | -9.95% | 7.13% | 282615 | 23954万 | 33 | 41.31 | 25.02 | 52 | 上海物贸 | 2024-02-02 五 | 9.20 | 9.08 | 9.25 | 9.48 | 8.64 | 1.87% | 8.74% | 346300 | 31917万 | 36.64 | 45.88 | 27.79 | 53 | 上海物贸 | 2024-02-01 四 | 9.17 | 9.60 | 9.08 | 9.64 | 9.06 | -5.42% | 7.28% | 288477 | 26746万 | 35.97 | 45.03 | 27.28 | 54 | 上海物贸 | 2024-01-31 三 | 9.99 | 10.67 | 9.60 | 10.14 | 9.60 | -10.03% | 9.96% | 394750 | 38409万 | 38.03 | 47.61 | 28.84 | 55 | 上海物贸 | 2024-01-30 二 | 10.90 | 11.85 | 10.67 | 11.43 | 10.67 | -9.96% | 14.66% | 580641 | 62703万 | 42.27 | 52.92 | 32.05 | 56 | 上海物贸 | 2024-01-29 一 | 13.71 | 12.46 | 11.85 | 13.71 | 11.72 | -4.90% | 21.18% | 839072 | 111012万 | 46.94 | 58.77 | 35.6 | 57 | 上海物贸 | 2024-01-26 五 | 12.46 | 11.33 | 12.46 | 12.46 | 12.46 | 9.97% | 1.19% | 47226 | 5884万 | 49.36 | 61.8 | 37.43 | 58 | 上海物贸 | 2024-01-25 四 | 11.33 | 10.30 | 11.33 | 11.33 | 11.33 | 10.00% | 0.50% | 19723 | 2235万 | 44.88 | 56.19 | 34.04 | 59 | 上海物贸 | 2024-01-24 三 | 10.30 | 9.36 | 10.30 | 10.30 | 10.30 | 10.04% | 0.51% | 20197 | 2080万 | 40.8 | 51.09 | 30.94 | 60 | 上海物贸 | 2024-01-23 二 | 9.06 | 8.51 | 9.36 | 9.36 | 8.94 | 9.99% | 1.28% | 50695 | 4684万 | 37.08 | 46.42 | 28.12 | 61 | 上海物贸 | 2024-01-22 一 | 9.04 | 9.02 | 8.51 | 9.07 | 8.45 | -5.65% | 1.62% | 63990 | 5629万 | 33.71 | 42.21 | 25.56 | 62 | 上海物贸 | 2024-01-19 五 | 9.20 | 9.22 | 9.02 | 9.26 | 9.02 | -2.17% | 1.10% | 43502 | 3975万 | 35.73 | 44.74 | 27.1 | 63 | 上海物贸 | 2024-01-18 四 | 9.19 | 9.27 | 9.22 | 9.32 | 8.93 | -0.54% | 1.53% | 60462 | 5503万 | 36.52 | 45.73 | 27.7 | 64 | 上海物贸 | 2024-01-17 三 | 9.50 | 9.51 | 9.27 | 9.60 | 9.26 | -2.52% | 0.93% | 36997 | 3488万 | 36.72 | 45.98 | 27.85 | 65 | 上海物贸 | 2024-01-16 二 | 9.59 | 9.62 | 9.51 | 9.61 | 9.32 | -1.14% | 1.23% | 48538 | 4580万 | 37.67 | 47.17 | 28.57 | 66 | 上海物贸 | 2024-01-15 一 | 9.58 | 9.59 | 9.62 | 9.68 | 9.50 | 0.31% | 0.78% | 30974 | 2977万 | 38.11 | 47.71 | 28.9 | 67 | 上海物贸 | 2024-01-12 五 | 9.87 | 9.86 | 9.59 | 9.88 | 9.56 | -2.74% | 1.38% | 54823 | 5320万 | 37.99 | 47.56 | 28.81 | 68 | 上海物贸 | 2024-01-11 四 | 9.78 | 9.73 | 9.86 | 9.88 | 9.68 | 1.34% | 0.97% | 38476 | 3779万 | 39.06 | 48.9 | 29.62 | 69 | 上海物贸 | 2024-01-10 三 | 9.79 | 9.80 | 9.73 | 9.82 | 9.58 | -0.71% | 1.08% | 42956 | 4168万 | 38.55 | 48.26 | 29.23 | 70 | 上海物贸 | 2024-01-09 二 | 9.60 | 9.60 | 9.80 | 9.86 | 9.60 | 2.08% | 1.63% | 64399 | 6292万 | 38.82 | 48.61 | 29.44 | 71 | 上海物贸 | 2024-01-08 一 | 9.76 | 9.74 | 9.60 | 9.80 | 9.60 | -1.44% | 1.22% | 48413 | 4702万 | 38.03 | 47.61 | 28.84 | 72 | 上海物贸 | 2024-01-05 五 | 10.00 | 9.98 | 9.74 | 10.00 | 9.68 | -2.40% | 1.50% | 59244 | 5812万 | 38.58 | 48.31 | 29.26 | 73 | 上海物贸 | 2024-01-04 四 | 10.05 | 10.07 | 9.98 | 10.09 | 9.91 | -0.89% | 1.33% | 52647 | 5264万 | 39.54 | 49.5 | 29.98 | 74 | 上海物贸 | 2024-01-03 三 | 10.12 | 10.10 | 10.07 | 10.13 | 9.96 | -0.30% | 1.35% | 53547 | 5375万 | 39.89 | 49.94 | 30.25 | 75 | 上海物贸 | 2024-01-02 二 | 10.19 | 10.13 | 10.10 | 10.26 | 9.97 | -0.30% | 1.82% | 72291 | 7319万 | 40.01 | 50.09 | 30.34 | 76 | 上海物贸 | 2023-12-29 五 | 9.93 | 9.94 | 10.13 | 10.18 | 9.88 | 1.91% | 2.30% | 91274 | 9215万 | 40.13 | 50.24 | 30.43 | 77 | 上海物贸 | 2023-12-28 四 | 9.78 | 9.80 | 9.94 | 10.00 | 9.44 | 1.43% | 2.83% | 111990 | 10972万 | 39.38 | 49.3 | 29.86 | 78 | 上海物贸 | 2023-12-27 三 | 10.04 | 10.10 | 9.80 | 10.11 | 9.71 | -2.97% | 2.47% | 98009 | 9647万 | 38.82 | 48.61 | 29.44 | 79 | 上海物贸 | 2023-12-26 二 | 10.09 | 10.09 | 10.10 | 10.46 | 9.94 | 0.10% | 2.61% | 103203 | 10494万 | 40.01 | 50.09 | 30.34 | 80 | 上海物贸 | 2023-12-25 一 | 10.38 | 10.49 | 10.09 | 10.50 | 9.94 | -3.81% | 2.79% | 110650 | 11226万 | 39.97 | 50.04 | 30.31 | 81 | 上海物贸 | 2023-12-22 五 | 10.90 | 11.03 | 10.49 | 10.93 | 10.37 | -4.90% | 3.84% | 152077 | 16144万 | 41.56 | 52.03 | 31.51 | 82 | 上海物贸 | 2023-12-21 四 | 11.36 | 11.44 | 11.03 | 11.36 | 10.63 | -3.58% | 4.23% | 167503 | 18332万 | 43.7 | 54.71 | 33.13 | 83 | 上海物贸 | 2023-12-20 三 | 12.10 | 12.24 | 11.44 | 12.20 | 11.28 | -6.54% | 4.69% | 185769 | 21904万 | 45.32 | 56.74 | 34.37 | 84 | 上海物贸 | 2023-12-19 二 | 12.60 | 12.79 | 12.24 | 12.65 | 12.18 | -4.30% | 5.56% | 220435 | 27203万 | 48.49 | 60.71 | 36.77 | 85 | 上海物贸 | 2023-12-18 一 | 12.06 | 12.29 | 12.79 | 12.99 | 11.90 | 4.07% | 9.10% | 360350 | 44875万 | 50.67 | 63.43 | 38.42 | 86 | 上海物贸 | 2023-12-15 五 | 12.15 | 12.09 | 12.29 | 12.30 | 11.70 | 1.65% | 7.33% | 290222 | 35061万 | 48.69 | 60.96 | 36.92 | 87 | 上海物贸 | 2023-12-14 四 | 11.53 | 11.45 | 12.09 | 12.50 | 11.50 | 5.59% | 8.42% | 333743 | 40117万 | 47.89 | 59.96 | 36.32 | 88 | 上海物贸 | 2023-12-13 三 | 11.50 | 11.59 | 11.45 | 11.67 | 11.45 | -1.21% | 2.68% | 106157 | 12290万 | 45.36 | 56.79 | 34.4 | 89 | 上海物贸 | 2023-12-12 二 | 11.40 | 11.40 | 11.59 | 11.65 | 11.30 | 1.67% | 3.20% | 126783 | 14592万 | 45.91 | 57.48 | 34.82 | 90 | 上海物贸 | 2023-12-11 一 | 11.35 | 11.61 | 11.40 | 11.50 | 11.08 | -1.81% | 4.42% | 175275 | 19795万 | 45.16 | 56.54 | 34.25 | 91 | 上海物贸 | 2023-12-08 五 | 12.00 | 11.95 | 11.61 | 12.49 | 11.56 | -2.85% | 8.03% | 318132 | 38469万 | 45.99 | 57.58 | 34.88 | 92 | 上海物贸 | 2023-12-07 四 | 11.52 | 11.58 | 11.95 | 12.10 | 11.38 | 3.20% | 5.91% | 234076 | 27656万 | 47.34 | 59.27 | 35.9 | 93 | 上海物贸 | 2023-12-06 三 | 11.51 | 11.72 | 11.58 | 11.95 | 11.46 | -1.19% | 3.93% | 155692 | 18138万 | 45.87 | 57.43 | 34.79 | 94 | 上海物贸 | 2023-12-05 二 | 12.12 | 12.26 | 11.72 | 12.15 | 11.61 | -4.40% | 6.65% | 263552 | 31154万 | 46.43 | 58.13 | 35.21 | 95 | 上海物贸 | 2023-12-04 一 | 12.18 | 12.21 | 12.26 | 12.79 | 12.16 | 0.41% | 7.85% | 310799 | 38602万 | 48.57 | 60.81 | 36.83 | 96 | 上海物贸 | 2023-12-01 五 | 12.20 | 12.14 | 12.21 | 12.49 | 12.05 | 0.58% | 7.40% | 293105 | 35877万 | 48.37 | 60.56 | 36.68 | 97 | 上海物贸 | 2023-11-30 四 | 12.25 | 12.75 | 12.14 | 13.09 | 12.12 | -4.78% | 13.02% | 515763 | 64568万 | 48.09 | 60.21 | 36.47 | 98 | 上海物贸 | 2023-11-29 三 | 11.37 | 11.59 | 12.75 | 12.75 | 11.22 | 10.01% | 9.95% | 393990 | 47603万 | 50.51 | 63.24 | 38.3 | 99 | 上海物贸 | 2023-11-28 二 | 11.42 | 11.27 | 11.59 | 11.88 | 11.27 | 2.84% | 8.98% | 355792 | 41102万 | 45.91 | 57.48 | 34.82 | 100 | 上海物贸 | 2023-11-24 五 | 11.20 | 11.10 | 10.90 | 11.20 | 10.82 | -1.80% | 1.71% | 67836 | 7427万 | 43.18 | 54.06 | 32.74 | 101 | 上海物贸 | 2023-11-23 四 | 11.03 | 10.99 | 11.10 | 11.13 | 10.96 | 1.00% | 1.83% | 72665 | 8029万 | 43.97 | 55.05 | 33.34 | 102 | 上海物贸 | 2023-11-22 三 | 10.89 | 10.95 | 10.99 | 11.42 | 10.88 | 0.37% | 3.05% | 120835 | 13464万 | 43.54 | 54.51 | 33.01 | 103 | 上海物贸 | 2023-11-21 二 | 11.10 | 11.12 | 10.95 | 11.12 | 10.90 | -1.53% | 1.65% | 65439 | 7213万 | 43.38 | 54.31 | 32.89 | 104 | 上海物贸 | 2023-11-20 一 | 10.95 | 10.91 | 11.12 | 11.12 | 10.82 | 1.92% | 2.26% | 89355 | 9826万 | 44.05 | 55.15 | 33.4 | 105 | 上海物贸 | 2023-11-17 五 | 10.81 | 10.81 | 10.91 | 10.91 | 10.70 | 0.93% | 1.31% | 52078 | 5629万 | 43.22 | 54.11 | 32.77 | 106 | 上海物贸 | 2023-11-16 四 | 10.91 | 11.00 | 10.81 | 10.94 | 10.81 | -1.73% | 1.42% | 56239 | 6114万 | 42.82 | 53.61 | 32.47 | 107 | 上海物贸 | 2023-11-15 三 | 10.92 | 10.81 | 11.00 | 11.09 | 10.76 | 1.76% | 3.13% | 123923 | 13548万 | 43.58 | 54.56 | 33.04 | 108 | 上海物贸 | 2023-11-14 二 | 10.90 | 10.84 | 10.81 | 10.94 | 10.71 | -0.28% | 1.65% | 65182 | 7040万 | 42.82 | 53.61 | 32.47 | 109 | 上海物贸 | 2023-11-13 一 | 10.56 | 10.54 | 10.84 | 10.84 | 10.55 | 2.85% | 2.28% | 90241 | 9680万 | 42.94 | 53.76 | 32.56 | 110 | 上海物贸 | 2023-11-10 五 | 10.61 | 10.64 | 10.54 | 10.61 | 10.43 | -0.94% | 1.18% | 46752 | 4913万 | 41.75 | 52.28 | 31.66 | 111 | 上海物贸 | 2023-11-09 四 | 10.80 | 10.85 | 10.64 | 10.85 | 10.57 | -1.94% | 1.76% | 69647 | 7446万 | 42.15 | 52.77 | 31.96 | 112 | 上海物贸 | 2023-11-08 三 | 10.88 | 10.97 | 10.85 | 11.13 | 10.80 | -1.09% | 2.35% | 93160 | 10157万 | 42.98 | 53.81 | 32.59 | 113 | 上海物贸 | 2023-11-07 二 | 11.01 | 10.91 | 10.97 | 11.01 | 10.75 | 0.55% | 2.16% | 85733 | 9312万 | 43.46 | 54.41 | 32.95 | 114 | 上海物贸 | 2023-11-06 一 | 10.74 | 10.68 | 10.91 | 10.92 | 10.65 | 2.15% | 2.37% | 93962 | 10192万 | 43.22 | 54.11 | 32.77 | 115 | 上海物贸 | 2023-11-03 五 | 10.85 | 10.82 | 10.68 | 10.99 | 10.66 | -1.29% | 2.79% | 110720 | 11919万 | 42.31 | 52.97 | 32.08 | 116 | 上海物贸 | 2023-11-02 四 | 10.69 | 10.68 | 10.82 | 11.19 | 10.68 | 1.31% | 4.62% | 182863 | 20021万 | 42.86 | 53.66 | 32.5 | 117 | 上海物贸 | 2023-11-01 三 | 10.33 | 10.43 | 10.68 | 10.75 | 10.33 | 2.40% | 2.33% | 92314 | 9799万 | 42.31 | 52.97 | 32.08 | 118 | 上海物贸 | 2023-10-31 二 | 10.60 | 10.55 | 10.43 | 10.85 | 10.29 | -1.14% | 2.54% | 100702 | 10568万 | 41.32 | 51.73 | 31.33 | 119 | 上海物贸 | 2023-10-30 一 | 10.66 | 10.68 | 10.55 | 10.73 | 10.45 | -1.22% | 1.48% | 58597 | 6186万 | 41.79 | 52.33 | 21.77 | 120 | 上海物贸 | 2023-10-27 五 | 10.55 | 10.55 | 10.68 | 10.74 | 10.46 | 1.23% | 1.35% | 53566 | 5714万 | 42.31 | 52.97 | 22.04 | 121 | 上海物贸 | 2023-10-26 四 | 10.47 | 10.52 | 10.55 | 10.59 | 10.33 | 0.29% | 1.15% | 45697 | 4771万 | 41.79 | 52.33 | 21.77 | 122 | 上海物贸 | 2023-10-25 三 | 10.63 | 10.64 | 10.52 | 10.78 | 10.50 | -1.13% | 1.36% | 53925 | 5722万 | 41.67 | 52.18 | 21.71 | 123 | 上海物贸 | 2023-10-24 二 | 10.38 | 10.36 | 10.64 | 10.73 | 10.37 | 2.70% | 1.22% | 48422 | 5139万 | 42.15 | 52.77 | 21.96 | 124 | 上海物贸 | 2023-10-23 一 | 10.66 | 10.60 | 10.36 | 10.70 | 10.31 | -2.26% | 1.00% | 39578 | 4135万 | 41.04 | 51.38 | 21.38 | 125 | 上海物贸 | 2023-10-20 五 | 10.58 | 10.64 | 10.60 | 10.78 | 10.56 | -0.38% | 0.93% | 36777 | 3914万 | 41.99 | 52.57 | 21.88 | 126 | 上海物贸 | 2023-10-19 四 | 10.74 | 10.72 | 10.64 | 10.84 | 10.62 | -0.75% | 0.72% | 28588 | 3062万 | 42.15 | 52.77 | 21.96 | 127 | 上海物贸 | 2023-10-18 三 | 10.86 | 10.87 | 10.72 | 10.90 | 10.65 | -1.38% | 1.16% | 45880 | 4923万 | 42.47 | 53.17 | 22.12 | 128 | 上海物贸 | 2023-10-17 二 | 10.91 | 10.92 | 10.87 | 10.98 | 10.82 | -0.46% | 0.86% | 34004 | 3701万 | 43.06 | 53.91 | 22.43 | 129 | 上海物贸 | 2023-10-16 一 | 10.98 | 10.95 | 10.92 | 11.01 | 10.88 | -0.27% | 0.77% | 30313 | 3316万 | 43.26 | 54.16 | 22.54 | 130 | 上海物贸 | 2023-10-13 五 | 11.20 | 11.20 | 10.95 | 11.21 | 10.93 | -2.23% | 1.21% | 47920 | 5269万 | 43.38 | 54.31 | 22.6 | 131 | 上海物贸 | 2023-10-12 四 | 11.16 | 11.12 | 11.20 | 11.30 | 11.07 | 0.72% | 0.92% | 36252 | 4053万 | 44.37 | 55.55 | 23.12 | 132 | 上海物贸 | 2023-10-11 三 | 11.22 | 11.22 | 11.12 | 11.29 | 11.10 | -0.89% | 0.91% | 36245 | 4049万 | 44.05 | 55.15 | 22.95 | 133 | 上海物贸 | 2023-10-10 二 | 11.34 | 11.29 | 11.22 | 11.62 | 11.21 | -0.62% | 1.42% | 56441 | 6421万 | 44.45 | 55.65 | 23.16 | 134 | 上海物贸 | 2023-10-09 一 | 11.33 | 11.38 | 11.29 | 11.40 | 11.19 | -0.79% | 0.89% | 35455 | 4002万 | 44.73 | 56 | 23.3 | 135 | 上海物贸 | 2023-09-28 四 | 11.37 | 11.32 | 11.38 | 11.53 | 11.29 | 0.53% | 1.07% | 42491 | 4829万 | 45.08 | 56.44 | 23.49 | 136 | 上海物贸 | 2023-09-27 三 | 11.38 | 11.27 | 11.32 | 11.53 | 11.20 | 0.44% | 1.31% | 51785 | 5880万 | 44.84 | 56.14 | 23.36 | 137 | 上海物贸 | 2023-09-26 二 | 11.20 | 11.27 | 11.27 | 11.43 | 11.09 | 0.00% | 1.38% | 54837 | 6189万 | 44.65 | 55.9 | 23.26 | 138 | 上海物贸 | 2023-09-25 一 | 11.45 | 11.52 | 11.27 | 11.52 | 11.11 | -2.17% | 1.76% | 69665 | 7829万 | 44.65 | 55.9 | 23.26 | 139 | 上海物贸 | 2023-09-22 五 | 11.24 | 11.18 | 11.52 | 11.54 | 11.19 | 3.04% | 1.59% | 62950 | 7186万 | 45.64 | 57.14 | 23.78 | 140 | 上海物贸 | 2023-09-21 四 | 11.42 | 11.37 | 11.18 | 11.43 | 11.16 | -1.67% | 1.15% | 45515 | 5121万 | 44.29 | 55.45 | 23.07 | 141 | 上海物贸 | 2023-09-20 三 | 11.41 | 11.42 | 11.37 | 11.53 | 11.34 | -0.44% | 1.02% | 40281 | 4598万 | 45.04 | 56.39 | 23.47 | 142 | 上海物贸 | 2023-09-19 二 | 11.61 | 11.67 | 11.42 | 11.70 | 11.40 | -2.14% | 1.30% | 51348 | 5908万 | 45.24 | 56.64 | 23.57 | 143 | 上海物贸 | 2023-09-18 一 | 11.67 | 11.59 | 11.67 | 11.93 | 11.50 | 0.69% | 1.96% | 77551 | 9082万 | 46.23 | 57.88 | 24.09 | 144 | 上海物贸 | 2023-09-15 五 | 11.52 | 11.58 | 11.59 | 11.67 | 11.42 | 0.09% | 1.52% | 60111 | 6959万 | 45.91 | 57.48 | 23.92 | 145 | 上海物贸 | 2023-09-14 四 | 11.45 | 11.54 | 11.58 | 11.65 | 11.32 | 0.35% | 1.67% | 66335 | 7641万 | 45.87 | 57.43 | 23.9 | 146 | 上海物贸 | 2023-09-13 三 | 11.50 | 11.59 | 11.54 | 11.68 | 11.37 | -0.43% | 1.06% | 41966 | 4828万 | 45.72 | 57.24 | 23.82 | 147 | 上海物贸 | 2023-09-12 二 | 11.55 | 11.62 | 11.59 | 11.68 | 11.54 | -0.26% | 0.92% | 36448 | 4229万 | 45.91 | 57.48 | 23.92 | 148 | 上海物贸 | 2023-09-11 一 | 11.46 | 11.38 | 11.62 | 11.65 | 11.37 | 2.11% | 1.49% | 59034 | 6823万 | 46.03 | 57.63 | 23.98 | 149 | 上海物贸 | 2023-09-08 五 | 11.56 | 11.58 | 11.38 | 11.59 | 11.37 | -1.73% | 1.47% | 58233 | 6659万 | 45.08 | 56.44 | 23.49 | 150 | 上海物贸 | 2023-09-07 四 | 11.85 | 11.85 | 11.58 | 11.86 | 11.50 | -2.28% | 1.79% | 71006 | 8254万 | 45.87 | 57.43 | 23.9 | 151 | 上海物贸 | 2023-09-06 三 | 11.81 | 11.94 | 11.85 | 11.98 | 11.78 | -0.75% | 1.55% | 61299 | 7262万 | 46.94 | 58.77 | 24.46 | 152 | 上海物贸 | 2023-09-05 二 | 12.21 | 12.38 | 11.94 | 12.30 | 11.77 | -3.55% | 2.88% | 114265 | 13638万 | 47.3 | 59.22 | 24.64 | 153 | 上海物贸 | 2023-09-04 一 | 12.17 | 12.14 | 12.38 | 12.54 | 12.12 | 1.98% | 2.62% | 103726 | 12782万 | 49.04 | 61.4 | 25.55 | 154 | 上海物贸 | 2023-09-01 五 | 12.02 | 12.00 | 12.14 | 12.20 | 11.95 | 1.17% | 2.05% | 81165 | 9807万 | 48.09 | 60.21 | 25.06 | 155 | 上海物贸 | 2023-08-31 四 | 12.00 | 12.00 | 12.00 | 12.18 | 11.90 | 0.00% | 1.87% | 74266 | 8917万 | 47.54 | 59.52 | 24.77 | 156 | 上海物贸 | 2023-08-30 三 | 12.58 | 12.31 | 12.00 | 12.58 | 11.88 | -2.52% | 3.00% | 118842 | 14376万 | 47.54 | 59.52 | 24.77 | 157 | 上海物贸 | 2023-08-29 二 | 11.77 | 11.79 | 12.31 | 12.38 | 11.76 | 4.41% | 2.36% | 93344 | 11373万 | 48.77 | 61.05 | 25.41 | 158 | 上海物贸 | 2023-08-28 一 | 12.42 | 11.70 | 11.79 | 12.43 | 11.77 | 0.77% | 2.05% | 81286 | 9776万 | 46.71 | 58.48 | 30.36 | 159 | 上海物贸 | 2023-08-25 五 | 12.10 | 12.15 | 11.70 | 12.15 | 11.68 | -3.70% | 2.12% | 83837 | 9923万 | 46.35 | 58.03 | 30.13 | 160 | 上海物贸 | 2023-08-23 三 | 12.26 | 12.30 | 12.05 | 12.30 | 12.01 | -2.03% | 1.33% | 52759 | 6396万 | 47.74 | 59.76 | 31.03 | 161 | 上海物贸 | 2023-08-22 二 | 12.14 | 12.14 | 12.30 | 12.33 | 12.00 | 1.32% | 1.69% | 66989 | 8158万 | 48.73 | 61 | 31.67 |
|
行情刷新 | 流通股东
|