小商品城（600415）历史行情

以下为小商品城近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-05	10.730	11.080	11.120	10.730	0.360	3.358%	4,426.34万	4.84亿	0.807%
2026-10-02	10.730	11.080	11.120	10.730	0.360	3.358%	4,426.34万	4.84亿	0.807%
2026-10-01	10.730	11.080	11.120	10.730	0.360	3.358%	4,426.34万	4.84亿	0.807%
2026-09-30	10.730	11.080	11.120	10.730	0.360	3.358%	44.26万	0.00亿	0.000%
2026-09-29	10.860	10.720	11.040	10.660	-0.120	-1.107%	43.40万	0.00亿	0.000%
2026-09-28	10.990	10.840	11.220	10.840	0.000	0.000%	47.77万	0.00亿	0.000%
2026-09-27	11.020	10.840	11.090	10.800	0.030	0.278%	6,331.52万	6.93亿	1.155%
2026-09-24	11.020	10.840	11.090	10.800	0.030	0.278%	63.32万	0.00亿	0.000%
2026-09-23	11.820	10.810	11.870	10.680	-1.040	-8.776%	146.67万	0.00亿	0.000%
2026-09-22	11.900	11.850	12.000	11.750	-0.080	-0.671%	32.36万	0.00亿	0.000%
2026-09-21	11.830	11.930	12.060	11.690	0.110	0.931%	35.83万	0.00亿	0.000%
2026-09-18	11.630	11.820	12.050	11.620	0.200	1.721%	37.17万	0.00亿	0.000%
2026-09-17	11.480	11.620	11.650	11.430	0.150	1.308%	23.43万	0.00亿	0.000%
2026-09-16	11.570	11.470	11.590	11.420	-0.120	-1.035%	29.84万	0.00亿	0.000%
2026-09-15	12.200	11.590	12.250	11.510	-0.650	-5.310%	60.06万	0.00亿	0.000%
2026-09-14	11.860	12.240	12.260	11.850	0.250	2.085%	33.80万	0.00亿	0.000%
2026-09-11	12.120	11.990	12.270	11.980	-0.170	-1.398%	31.97万	0.00亿	0.000%
2026-09-10	12.430	12.160	12.450	12.160	-0.360	-2.875%	36.35万	0.00亿	0.000%
2026-09-09	12.700	12.520	12.720	12.480	-0.240	-1.881%	37.28万	0.00亿	0.000%
2026-09-08	13.000	12.760	13.050	12.750	-0.300	-2.297%	38.88万	0.00亿	0.000%
2026-09-07	13.000	13.060	13.100	12.730	-0.060	-0.457%	53.22万	0.00亿	0.000%
2026-09-04	12.720	13.120	13.140	12.650	0.270	2.101%	69.90万	0.00亿	0.000%
2026-09-03	12.670	12.850	12.910	12.520	0.240	1.903%	48.46万	0.00亿	0.000%
2026-09-02	12.870	12.610	12.970	12.550	-0.350	-2.701%	46.86万	0.00亿	0.000%
2026-09-01	12.380	12.960	13.090	12.370	0.480	3.846%	96.45万	0.00亿	0.000%
2026-08-31	12.450	12.480	12.490	12.200	0.020	0.161%	35.61万	0.00亿	0.000%
2026-08-28	12.260	12.460	12.550	12.170	0.180	1.466%	45.26万	0.00亿	0.000%
2026-08-27	12.230	12.280	12.330	12.060	-0.030	-0.244%	44.67万	0.00亿	0.000%
2026-08-26	12.010	12.310	12.450	11.790	0.140	1.150%	73.08万	0.00亿	0.000%
2026-08-25	12.260	12.170	12.430	12.050	-0.130	-1.057%	55.12万	0.00亿	0.000%
2026-08-24	12.410	12.300	12.750	12.230	-0.180	-1.442%	67.38万	0.00亿	0.000%
2026-08-21	12.580	12.480	12.680	12.360	-0.100	-0.795%	72.39万	0.00亿	0.000%
2026-08-20	12.090	12.580	12.590	12.060	0.570	4.746%	102.74万	0.00亿	0.000%
2026-08-19	12.250	12.010	12.380	11.980	-0.290	-2.358%	70.09万	0.00亿	0.000%
2026-08-18	11.920	12.300	12.450	11.870	0.380	3.188%	118.21万	0.00亿	0.000%
2026-08-17	11.620	11.920	12.090	11.460	0.260	2.230%	111.63万	0.00亿	0.000%
2026-08-14	11.560	11.660	11.740	11.350	0.070	0.604%	85.33万	0.00亿	0.000%
2026-08-13	11.780	11.590	11.880	11.570	-0.220	-1.863%	67.48万	0.00亿	0.000%
2026-08-12	12.010	11.810	12.140	11.740	-0.190	-1.583%	85.19万	0.00亿	0.000%
2026-08-11	12.190	12.000	12.370	12.000	-0.150	-1.235%	76.10万	0.00亿	0.000%
2026-08-10	12.140	12.150	12.390	12.070	0.040	0.330%	63.32万	0.00亿	0.000%
2026-08-07	12.170	12.110	12.250	11.920	-0.120	-0.981%	68.65万	0.00亿	0.000%
2026-08-06	12.420	12.230	12.680	12.120	-0.170	-1.371%	77.80万	0.00亿	0.000%
2026-08-05	12.400	12.400	12.520	12.210	0.000	0.000%	72.03万	0.00亿	0.000%
2026-08-04	12.510	12.400	12.720	12.300	-0.180	-1.431%	76.14万	0.00亿	0.000%
2026-08-03	12.680	12.580	12.920	12.400	-0.220	-1.719%	83.59万	0.00亿	0.000%
2026-07-31	12.320	12.800	12.980	12.310	-0.060	-0.467%	120.90万	0.00亿	0.000%
2026-07-30	12.460	12.860	13.000	12.230	0.210	1.660%	158.47万	0.00亿	0.000%
2026-07-29	11.750	12.650	12.730	11.680	0.820	6.932%	218.68万	0.00亿	0.000%
2026-07-28	11.080	11.830	11.920	10.990	0.730	6.577%	152.16万	0.00亿	0.000%
2026-07-27	10.990	11.100	11.330	10.910	0.150	1.370%	61.91万	0.00亿	0.000%
2026-07-24	11.450	10.950	11.550	10.820	-0.300	-2.667%	93.11万	0.00亿	0.000%
2026-07-23	11.810	11.250	11.810	11.220	-0.650	-5.462%	108.08万	0.00亿	0.000%
2026-07-22	11.370	11.900	12.030	11.350	0.310	2.675%	132.44万	0.00亿	0.000%
2026-07-21	11.060	11.590	11.880	11.020	0.730	6.722%	183.74万	0.00亿	0.000%
2026-07-20	10.570	10.860	10.960	10.330	0.270	2.550%	111.04万	0.00亿	0.000%
2026-07-17	10.710	10.590	10.930	10.360	-0.300	-2.755%	101.03万	0.00亿	0.000%
2026-07-16	10.500	10.890	10.960	10.470	0.460	4.410%	130.19万	0.00亿	0.000%
2026-07-15	9.800	10.430	10.620	9.760	0.580	5.888%	105.87万	0.00亿	0.000%
2026-07-14	10.050	9.850	10.070	9.710	-0.130	-1.303%	56.53万	0.00亿	0.000%
2026-07-13	10.130	9.980	10.220	9.950	-0.190	-1.868%	45.36万	0.00亿	0.000%
2026-07-10	9.930	10.170	10.390	9.790	0.220	2.211%	68.34万	0.00亿	0.000%
2026-07-09	9.980	9.950	10.080	9.850	-0.060	-0.599%	40.85万	0.00亿	0.000%
2026-07-08	10.250	10.010	10.320	10.000	-0.240	-2.341%	46.70万	0.00亿	0.000%
2026-07-07	10.590	10.250	10.590	10.220	-0.370	-3.484%	42.87万	0.00亿	0.000%
2026-07-06	10.560	10.620	10.660	10.400	0.000	0.000%	44.05万	0.00亿	0.000%
2026-07-03	10.340	10.620	10.680	10.260	0.240	2.312%	62.64万	0.00亿	0.000%
2026-07-02	10.420	10.380	10.680	10.310	-0.010	-0.096%	61.29万	0.00亿	0.000%
2026-07-01	10.140	10.390	10.440	10.100	0.230	2.264%	70.02万	0.00亿	0.000%
2026-06-30	9.970	10.160	10.220	9.940	0.180	1.804%	71.33万	0.00亿	0.000%
2026-06-29	9.720	9.980	10.240	9.460	0.220	2.254%	96.76万	0.00亿	0.000%
2026-06-26	10.030	9.760	10.100	9.760	-0.340	-3.366%	71.76万	0.00亿	0.000%
2026-06-25	9.980	10.100	10.420	9.910	0.050	0.498%	97.35万	0.00亿	0.000%
2026-06-24	10.610	10.050	10.660	10.050	-0.530	-5.009%	74.38万	0.00亿	0.000%
2026-06-23	10.510	10.580	10.930	10.490	-0.050	-0.470%	60.95万	0.00亿	0.000%
2026-06-22	10.400	10.630	10.680	10.210	0.090	0.854%	75.75万	0.00亿	0.000%
2026-06-18	11.010	10.540	11.040	10.470	-0.310	-2.857%	69.31万	0.00亿	0.000%
2026-06-17	11.180	10.850	11.260	10.700	-0.430	-3.812%	86.91万	0.00亿	0.000%
2026-06-16	10.880	11.280	11.320	10.750	0.410	3.772%	89.69万	0.00亿	0.000%
2026-06-15	10.920	10.870	10.970	10.730	0.070	0.648%	73.15万	0.00亿	0.000%
2026-06-12	10.590	10.800	10.950	10.560	0.280	2.662%	87.07万	0.00亿	0.000%
2026-06-11	10.500	10.520	10.700	10.310	-0.050	-0.473%	54.30万	0.00亿	0.000%
2026-06-10	10.700	10.570	10.730	10.480	-0.240	-2.220%	53.42万	0.00亿	0.000%
2026-06-09	10.650	10.810	10.860	10.360	0.140	1.312%	84.94万	0.00亿	0.000%
2026-06-08	10.980	10.670	11.200	10.620	-0.640	-5.659%	76.57万	0.00亿	0.000%
2026-06-05	11.490	11.310	11.670	11.200	-0.210	-1.823%	74.49万	0.00亿	0.000%
2026-06-04	11.900	11.520	12.000	11.380	-0.480	-4.000%	81.76万	0.00亿	0.000%
2026-06-03	12.050	12.000	12.110	11.800	-0.160	-1.316%	72.26万	0.00亿	0.000%
2026-06-02	12.350	12.160	12.450	12.060	-0.300	-2.408%	57.29万	0.00亿	0.000%
2026-06-01	12.120	12.460	12.530	11.980	0.150	1.219%	66.46万	0.00亿	0.000%
2026-05-29	12.110	12.310	12.590	12.070	0.140	1.150%	83.48万	0.00亿	0.000%
2026-05-28	12.600	12.170	12.640	12.150	-0.500	-3.946%	91.27万	0.00亿	0.000%
2026-05-27	12.750	12.670	12.990	12.390	-0.070	-0.549%	96.37万	0.00亿	0.000%
2026-05-26	13.000	12.740	13.020	12.650	-0.380	-2.896%	81.16万	0.00亿	0.000%
2026-05-25	12.810	13.120	13.290	12.650	0.270	2.101%	97.18万	0.00亿	0.000%
2026-05-22	13.090	12.850	13.190	12.750	-0.190	-1.457%	96.32万	0.00亿	0.000%
2026-05-21	13.590	13.040	13.620	13.010	-0.630	-4.609%	147.13万	0.00亿	0.000%
2026-05-20	13.550	13.670	13.860	13.460	-0.050	-0.364%	132.23万	0.00亿	0.000%
2026-05-19	12.900	13.720	13.830	12.900	0.770	5.946%	206.36万	0.00亿	0.000%
2026-05-18	13.330	12.950	13.330	12.910	-0.300	-2.264%	122.05万	0.00亿	0.000%
2026-05-15	12.810	13.250	13.480	12.650	0.220	1.688%	196.49万	0.00亿	0.000%
2026-05-14	12.610	13.030	13.370	12.240	0.460	3.660%	210.93万	0.00亿	0.000%
2026-05-13	12.420	12.570	12.670	12.360	0.130	1.045%	76.73万	0.00亿	0.000%
2026-05-12	12.720	12.440	12.770	12.360	-0.240	-1.893%	86.82万	0.00亿	0.000%
2026-05-11	12.470	12.680	12.780	12.470	0.200	1.603%	101.68万	0.00亿	0.000%
2026-05-08	12.600	12.480	12.670	12.450	-0.200	-1.577%	95.37万	0.00亿	0.000%
2026-05-07	12.780	12.680	12.900	12.550	-0.080	-0.627%	100.09万	0.00亿	0.000%
2026-05-06	12.850	12.760	12.930	12.650	0.010	0.078%	108.13万	0.00亿	0.000%
2026-04-30	13.070	12.750	13.090	12.710	-0.250	-1.923%	100.41万	0.00亿	0.000%
2026-04-29	13.270	13.000	13.280	12.940	-0.280	-2.108%	130.18万	0.00亿	0.000%
2026-04-28	13.200	13.280	13.700	13.200	-0.100	-0.747%	146.78万	0.00亿	0.000%
2026-04-27	12.750	13.380	13.470	12.750	0.630	4.941%	182.45万	0.00亿	0.000%
2026-04-24	13.000	12.750	13.100	12.700	-0.380	-2.894%	177.70万	0.00亿	0.000%
2026-04-23	12.280	13.130	13.290	12.280	1.090	9.053%	329.05万	0.00亿	0.000%
2026-04-22	11.740	12.040	12.050	11.730	0.190	1.603%	74.74万	0.00亿	0.000%
2026-04-21	11.860	11.850	11.880	11.690	-0.010	-0.084%	52.68万	0.00亿	0.000%
2026-04-20	11.660	11.860	12.060	11.620	0.190	1.628%	98.54万	0.00亿	0.000%
2026-04-17	11.780	11.670	11.800	11.550	-0.160	-1.352%	73.59万	0.00亿	0.000%
2026-04-16	11.750	11.830	11.950	11.750	0.110	0.939%	67.98万	0.00亿	0.000%
2026-04-15	11.780	11.720	11.870	11.700	-0.050	-0.425%	69.20万	0.00亿	0.000%
2026-04-14	11.960	11.770	12.030	11.650	-0.110	-0.926%	91.22万	0.00亿	0.000%
2026-04-13	12.320	11.880	12.330	11.800	-0.720	-5.714%	146.14万	0.00亿	0.000%
2026-04-10	12.500	12.600	12.820	12.300	0.110	0.881%	136.60万	0.00亿	0.000%
2026-04-09	13.000	12.490	13.000	12.480	-0.660	-5.019%	119.50万	0.00亿	0.000%
2026-04-08	12.660	13.150	13.180	12.660	0.690	5.538%	87.76万	0.00亿	0.000%
2026-04-07	12.440	12.460	12.530	12.380	0.000	0.000%	23.03万	0.00亿	0.000%
2026-04-03	12.590	12.410	12.720	12.360	0.000	0.000%	24.12万	0.00亿	0.000%
2026-04-02	12.800	12.560	12.800	12.470	0.000	0.000%	35.69万	0.00亿	0.000%
2026-04-01	12.580	12.780	12.910	12.440	0.000	0.000%	57.27万	0.00亿	0.000%