上海物贸（600822）历史行情
以下为上海物贸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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 9.020 | 9.150 | 9.170 | 8.860 | 0.130 | 1.441% | 497.08万 | 0.45亿 | 1.255% |
| 2026-10-08 | 9.050 | 9.020 | 9.290 | 8.860 | 0.100 | 1.121% | 5.87万 | 0.00亿 | 0.000% |
| 2026-10-07 | 9.200 | 8.920 | 9.220 | 8.800 | -0.260 | -2.832% | 734.12万 | 0.66亿 | 1.853% |
| 2026-10-06 | 9.200 | 8.920 | 9.220 | 8.800 | -0.260 | -2.832% | 734.12万 | 0.66亿 | 1.853% |
| 2026-10-05 | 9.200 | 8.920 | 9.220 | 8.800 | -0.260 | -2.832% | 734.12万 | 0.66亿 | 1.853% |
| 2026-10-02 | 9.200 | 8.920 | 9.220 | 8.800 | -0.260 | -2.832% | 734.12万 | 0.66亿 | 1.853% |
| 2026-10-01 | 9.200 | 8.920 | 9.220 | 8.800 | -0.260 | -2.832% | 734.12万 | 0.66亿 | 1.853% |
| 2026-09-30 | 9.200 | 8.920 | 9.220 | 8.800 | -0.260 | -2.832% | 7.34万 | 0.00亿 | 0.000% |
| 2026-09-29 | 9.070 | 9.180 | 9.460 | 9.010 | 0.090 | 0.990% | 8.03万 | 0.00亿 | 0.000% |
| 2026-09-28 | 9.040 | 9.090 | 9.410 | 8.970 | 0.010 | 0.110% | 8.77万 | 0.00亿 | 0.000% |
| 2026-09-27 | 9.070 | 9.080 | 9.350 | 9.020 | -0.010 | -0.110% | 742.61万 | 0.68亿 | 1.875% |
| 2026-09-24 | 9.070 | 9.080 | 9.350 | 9.020 | -0.010 | -0.110% | 7.43万 | 0.00亿 | 0.000% |
| 2026-09-23 | 9.400 | 9.090 | 9.600 | 9.050 | -0.350 | -3.708% | 12.00万 | 0.00亿 | 0.000% |
| 2026-09-22 | 9.490 | 9.440 | 9.820 | 9.250 | -0.040 | -0.422% | 17.40万 | 0.00亿 | 0.000% |
| 2026-09-21 | 9.440 | 9.480 | 9.600 | 9.300 | 0.080 | 0.851% | 21.00万 | 0.00亿 | 0.000% |
| 2026-09-18 | 10.250 | 9.400 | 10.250 | 9.290 | 0.020 | 0.213% | 30.79万 | 0.00亿 | 0.000% |
| 2026-09-17 | 8.500 | 9.380 | 9.380 | 8.400 | 0.850 | 9.965% | 16.60万 | 0.00亿 | 0.000% |
| 2026-09-16 | 8.590 | 8.530 | 8.640 | 8.410 | -0.050 | -0.583% | 3.83万 | 0.00亿 | 0.000% |
| 2026-09-15 | 8.890 | 8.580 | 8.950 | 8.560 | -0.300 | -3.378% | 4.25万 | 0.00亿 | 0.000% |
| 2026-09-14 | 9.030 | 8.880 | 9.140 | 8.810 | -0.200 | -2.203% | 5.13万 | 0.00亿 | 0.000% |
| 2026-09-11 | 9.150 | 9.080 | 9.200 | 8.900 | -0.120 | -1.304% | 6.65万 | 0.00亿 | 0.000% |
| 2026-09-10 | 9.000 | 9.200 | 9.280 | 8.920 | 0.170 | 1.883% | 8.19万 | 0.00亿 | 0.000% |
| 2026-09-09 | 9.000 | 9.030 | 9.180 | 8.880 | 0.040 | 0.445% | 7.53万 | 0.00亿 | 0.000% |
| 2026-09-08 | 8.830 | 8.990 | 9.130 | 8.800 | 0.200 | 2.275% | 9.52万 | 0.00亿 | 0.000% |
| 2026-09-07 | 8.490 | 8.790 | 9.080 | 8.480 | 0.330 | 3.901% | 9.68万 | 0.00亿 | 0.000% |
| 2026-09-04 | 8.450 | 8.460 | 8.590 | 8.420 | 0.050 | 0.595% | 3.36万 | 0.00亿 | 0.000% |
| 2026-09-03 | 8.630 | 8.410 | 8.640 | 8.410 | -0.170 | -1.981% | 3.77万 | 0.00亿 | 0.000% |
| 2026-09-02 | 8.620 | 8.580 | 8.620 | 8.470 | -0.060 | -0.694% | 2.67万 | 0.00亿 | 0.000% |
| 2026-09-01 | 8.490 | 8.640 | 8.660 | 8.460 | 0.120 | 1.408% | 4.24万 | 0.00亿 | 0.000% |
| 2026-08-31 | 8.590 | 8.520 | 8.590 | 8.380 | -0.080 | -0.930% | 3.20万 | 0.00亿 | 0.000% |
| 2026-08-28 | 8.500 | 8.600 | 8.640 | 8.450 | 0.150 | 1.775% | 3.30万 | 0.00亿 | 0.000% |
| 2026-08-27 | 8.540 | 8.450 | 8.580 | 8.420 | -0.080 | -0.938% | 2.67万 | 0.00亿 | 0.000% |
| 2026-08-26 | 8.500 | 8.530 | 8.630 | 8.490 | 0.020 | 0.235% | 2.63万 | 0.00亿 | 0.000% |
| 2026-08-25 | 8.260 | 8.510 | 8.540 | 8.260 | 0.210 | 2.530% | 3.17万 | 0.00亿 | 0.000% |
| 2026-08-24 | 8.350 | 8.300 | 8.360 | 8.210 | 0.000 | 0.000% | 2.34万 | 0.00亿 | 0.000% |
| 2026-08-21 | 8.360 | 8.300 | 8.360 | 8.160 | -0.060 | -0.718% | 2.04万 | 0.00亿 | 0.000% |
| 2026-08-20 | 8.280 | 8.360 | 8.390 | 8.220 | 0.150 | 1.827% | 2.47万 | 0.00亿 | 0.000% |
| 2026-08-19 | 8.480 | 8.210 | 8.550 | 8.190 | -0.250 | -2.955% | 3.02万 | 0.00亿 | 0.000% |
| 2026-08-18 | 8.480 | 8.460 | 8.530 | 8.390 | -0.020 | -0.236% | 2.24万 | 0.00亿 | 0.000% |
| 2026-08-17 | 8.430 | 8.480 | 8.510 | 8.330 | 0.040 | 0.474% | 2.12万 | 0.00亿 | 0.000% |
| 2026-08-14 | 8.500 | 8.440 | 8.600 | 8.400 | -0.050 | -0.589% | 2.23万 | 0.00亿 | 0.000% |
| 2026-08-13 | 8.650 | 8.490 | 8.700 | 8.490 | -0.120 | -1.394% | 3.79万 | 0.00亿 | 0.000% |
| 2026-08-12 | 8.550 | 8.610 | 8.760 | 8.450 | 0.090 | 1.056% | 4.80万 | 0.00亿 | 0.000% |
| 2026-08-11 | 8.350 | 8.520 | 8.650 | 8.300 | 0.120 | 1.429% | 5.48万 | 0.00亿 | 0.000% |
| 2026-08-10 | 8.180 | 8.400 | 8.420 | 8.120 | 0.240 | 2.941% | 4.88万 | 0.00亿 | 0.000% |
| 2026-08-07 | 8.200 | 8.160 | 8.210 | 8.050 | -0.080 | -0.971% | 2.57万 | 0.00亿 | 0.000% |
| 2026-08-06 | 8.260 | 8.240 | 8.290 | 8.110 | -0.010 | -0.121% | 3.16万 | 0.00亿 | 0.000% |
| 2026-08-05 | 8.210 | 8.250 | 8.290 | 8.180 | 0.020 | 0.243% | 2.94万 | 0.00亿 | 0.000% |
| 2026-08-04 | 8.420 | 8.230 | 8.470 | 8.180 | -0.170 | -2.024% | 5.15万 | 0.00亿 | 0.000% |
| 2026-08-03 | 8.270 | 8.400 | 8.430 | 8.220 | 0.150 | 1.818% | 3.70万 | 0.00亿 | 0.000% |
| 2026-07-31 | 8.220 | 8.250 | 8.280 | 8.140 | 0.050 | 0.610% | 2.24万 | 0.00亿 | 0.000% |
| 2026-07-30 | 8.060 | 8.200 | 8.280 | 8.060 | 0.080 | 0.985% | 3.03万 | 0.00亿 | 0.000% |
| 2026-07-29 | 7.990 | 8.120 | 8.190 | 7.990 | 0.130 | 1.627% | 2.49万 | 0.00亿 | 0.000% |
| 2026-07-28 | 7.860 | 7.990 | 8.050 | 7.830 | 0.110 | 1.396% | 2.25万 | 0.00亿 | 0.000% |
| 2026-07-27 | 7.750 | 7.880 | 7.940 | 7.750 | 0.100 | 1.285% | 1.78万 | 0.00亿 | 0.000% |
| 2026-07-24 | 7.970 | 7.780 | 8.010 | 7.750 | -0.220 | -2.750% | 2.09万 | 0.00亿 | 0.000% |
| 2026-07-23 | 7.810 | 8.000 | 8.040 | 7.810 | 0.110 | 1.394% | 2.06万 | 0.00亿 | 0.000% |
| 2026-07-22 | 8.020 | 7.890 | 8.060 | 7.820 | -0.100 | -1.252% | 2.70万 | 0.00亿 | 0.000% |
| 2026-07-21 | 8.110 | 7.990 | 8.190 | 7.960 | -0.120 | -1.480% | 3.91万 | 0.00亿 | 0.000% |
| 2026-07-20 | 8.260 | 8.110 | 8.410 | 8.040 | -0.220 | -2.641% | 5.27万 | 0.00亿 | 0.000% |
| 2026-07-17 | 8.190 | 8.330 | 8.590 | 8.180 | 0.120 | 1.462% | 7.93万 | 0.00亿 | 0.000% |
| 2026-07-16 | 8.160 | 8.210 | 8.270 | 8.050 | 0.070 | 0.860% | 2.37万 | 0.00亿 | 0.000% |
| 2026-07-15 | 8.020 | 8.140 | 8.200 | 8.010 | 0.070 | 0.867% | 2.90万 | 0.00亿 | 0.000% |
| 2026-07-14 | 7.840 | 8.070 | 8.080 | 7.800 | 0.210 | 2.672% | 2.93万 | 0.00亿 | 0.000% |
| 2026-07-13 | 7.970 | 7.860 | 7.990 | 7.830 | -0.100 | -1.256% | 2.66万 | 0.00亿 | 0.000% |
| 2026-07-10 | 7.850 | 7.960 | 8.090 | 7.650 | 0.210 | 2.710% | 3.95万 | 0.00亿 | 0.000% |
| 2026-07-09 | 7.820 | 7.750 | 7.870 | 7.660 | -0.080 | -1.022% | 1.77万 | 0.00亿 | 0.000% |
| 2026-07-08 | 7.700 | 7.830 | 7.870 | 7.650 | 0.080 | 1.032% | 1.46万 | 0.00亿 | 0.000% |
| 2026-07-07 | 8.010 | 7.750 | 8.010 | 7.750 | -0.260 | -3.246% | 1.62万 | 0.00亿 | 0.000% |
| 2026-07-06 | 8.020 | 8.010 | 8.100 | 7.960 | -0.020 | -0.249% | 2.75万 | 0.00亿 | 0.000% |
| 2026-07-03 | 7.870 | 8.030 | 8.070 | 7.870 | 0.170 | 2.163% | 3.08万 | 0.00亿 | 0.000% |
| 2026-07-02 | 7.830 | 7.860 | 8.000 | 7.780 | 0.040 | 0.512% | 3.53万 | 0.00亿 | 0.000% |
| 2026-07-01 | 7.600 | 7.820 | 7.950 | 7.560 | 0.210 | 2.760% | 3.76万 | 0.00亿 | 0.000% |
| 2026-06-30 | 7.710 | 7.610 | 7.820 | 7.570 | -0.140 | -1.806% | 3.20万 | 0.00亿 | 0.000% |
| 2026-06-29 | 7.660 | 7.750 | 7.850 | 7.450 | -0.020 | -0.257% | 4.20万 | 0.00亿 | 0.000% |
| 2026-06-26 | 7.920 | 7.770 | 7.920 | 7.680 | -0.130 | -1.646% | 3.13万 | 0.00亿 | 0.000% |
| 2026-06-25 | 8.050 | 7.900 | 8.070 | 7.800 | -0.180 | -2.228% | 5.74万 | 0.00亿 | 0.000% |
| 2026-06-24 | 8.500 | 8.080 | 8.550 | 8.060 | -0.370 | -4.379% | 3.69万 | 0.00亿 | 0.000% |
| 2026-06-23 | 8.330 | 8.450 | 8.560 | 8.270 | 0.120 | 1.441% | 3.78万 | 0.00亿 | 0.000% |
| 2026-06-22 | 8.390 | 8.330 | 8.390 | 8.050 | -0.060 | -0.715% | 3.77万 | 0.00亿 | 0.000% |
| 2026-06-18 | 8.250 | 8.390 | 8.820 | 8.140 | 0.070 | 0.841% | 5.89万 | 0.00亿 | 0.000% |
| 2026-06-17 | 8.300 | 8.320 | 8.390 | 8.230 | -0.060 | -0.716% | 2.49万 | 0.00亿 | 0.000% |
| 2026-06-16 | 8.560 | 8.380 | 8.560 | 8.330 | -0.180 | -2.103% | 2.32万 | 0.00亿 | 0.000% |
| 2026-06-15 | 8.560 | 8.560 | 8.780 | 8.540 | 0.050 | 0.588% | 3.44万 | 0.00亿 | 0.000% |
| 2026-06-12 | 8.350 | 8.510 | 8.530 | 8.290 | 0.200 | 2.407% | 2.24万 | 0.00亿 | 0.000% |
| 2026-06-11 | 8.500 | 8.310 | 8.500 | 8.170 | -0.140 | -1.657% | 2.19万 | 0.00亿 | 0.000% |
| 2026-06-10 | 8.460 | 8.450 | 8.540 | 8.300 | -0.050 | -0.588% | 2.69万 | 0.00亿 | 0.000% |
| 2026-06-09 | 8.560 | 8.500 | 8.610 | 8.410 | 0.030 | 0.354% | 2.58万 | 0.00亿 | 0.000% |
| 2026-06-08 | 8.760 | 8.470 | 8.860 | 8.370 | -0.330 | -3.750% | 3.80万 | 0.00亿 | 0.000% |
| 2026-06-05 | 8.630 | 8.800 | 8.920 | 8.620 | 0.160 | 1.852% | 2.49万 | 0.00亿 | 0.000% |
| 2026-06-04 | 8.830 | 8.640 | 8.910 | 8.600 | -0.200 | -2.262% | 2.53万 | 0.00亿 | 0.000% |
| 2026-06-03 | 8.890 | 8.840 | 8.900 | 8.770 | -0.050 | -0.562% | 2.23万 | 0.00亿 | 0.000% |
| 2026-06-02 | 9.080 | 8.890 | 9.100 | 8.810 | -0.170 | -1.876% | 3.23万 | 0.00亿 | 0.000% |
| 2026-06-01 | 8.810 | 9.060 | 9.110 | 8.700 | 0.260 | 2.955% | 3.26万 | 0.00亿 | 0.000% |
| 2026-05-29 | 8.770 | 8.800 | 8.960 | 8.770 | -0.020 | -0.227% | 3.46万 | 0.00亿 | 0.000% |
| 2026-05-28 | 8.780 | 8.820 | 8.910 | 8.670 | -0.010 | -0.113% | 2.57万 | 0.00亿 | 0.000% |
| 2026-05-27 | 8.970 | 8.830 | 9.040 | 8.700 | -0.230 | -2.539% | 3.81万 | 0.00亿 | 0.000% |
| 2026-05-26 | 9.310 | 9.060 | 9.310 | 8.970 | -0.150 | -1.629% | 3.87万 | 0.00亿 | 0.000% |
| 2026-05-25 | 9.360 | 9.210 | 9.440 | 9.190 | -0.130 | -1.392% | 2.90万 | 0.00亿 | 0.000% |
| 2026-05-22 | 9.290 | 9.340 | 9.410 | 9.230 | 0.110 | 1.192% | 2.15万 | 0.00亿 | 0.000% |
| 2026-05-21 | 9.520 | 9.230 | 9.650 | 9.220 | -0.290 | -3.046% | 3.17万 | 0.00亿 | 0.000% |
| 2026-05-20 | 9.600 | 9.520 | 9.600 | 9.430 | -0.110 | -1.142% | 2.12万 | 0.00亿 | 0.000% |
| 2026-05-19 | 9.650 | 9.630 | 9.710 | 9.500 | 0.030 | 0.313% | 1.98万 | 0.00亿 | 0.000% |
| 2026-05-18 | 9.580 | 9.600 | 9.650 | 9.380 | 0.000 | 0.000% | 2.88万 | 0.00亿 | 0.000% |
| 2026-05-15 | 9.700 | 9.600 | 9.790 | 9.530 | -0.100 | -1.031% | 3.34万 | 0.00亿 | 0.000% |
| 2026-05-14 | 9.870 | 9.700 | 9.900 | 9.690 | -0.170 | -1.722% | 3.88万 | 0.00亿 | 0.000% |
| 2026-05-13 | 9.800 | 9.870 | 9.890 | 9.720 | 0.050 | 0.509% | 2.35万 | 0.00亿 | 0.000% |
| 2026-05-12 | 10.090 | 9.820 | 10.090 | 9.800 | -0.250 | -2.483% | 3.39万 | 0.00亿 | 0.000% |
| 2026-05-11 | 10.030 | 10.070 | 10.130 | 9.980 | 0.050 | 0.499% | 3.91万 | 0.00亿 | 0.000% |
| 2026-05-08 | 9.900 | 10.020 | 10.060 | 9.900 | 0.090 | 0.906% | 3.24万 | 0.00亿 | 0.000% |
| 2026-05-07 | 10.030 | 9.930 | 10.060 | 9.930 | -0.100 | -0.997% | 2.75万 | 0.00亿 | 0.000% |
| 2026-05-06 | 9.990 | 10.030 | 10.030 | 9.920 | 0.100 | 1.007% | 3.87万 | 0.00亿 | 0.000% |
| 2026-04-30 | 9.920 | 9.930 | 10.000 | 9.840 | 0.030 | 0.303% | 3.53万 | 0.00亿 | 0.000% |
| 2026-04-29 | 9.820 | 9.900 | 9.960 | 9.710 | 0.090 | 0.917% | 3.53万 | 0.00亿 | 0.000% |
| 2026-04-28 | 9.860 | 9.810 | 9.900 | 9.670 | -0.110 | -1.109% | 3.59万 | 0.00亿 | 0.000% |
| 2026-04-27 | 9.900 | 9.920 | 9.970 | 9.480 | -0.010 | -0.101% | 5.83万 | 0.00亿 | 0.000% |
| 2026-04-24 | 9.760 | 9.930 | 9.970 | 9.750 | 0.170 | 1.742% | 4.50万 | 0.00亿 | 0.000% |
| 2026-04-23 | 9.810 | 9.760 | 9.860 | 9.720 | -0.120 | -1.215% | 2.74万 | 0.00亿 | 0.000% |
| 2026-04-22 | 9.900 | 9.880 | 9.910 | 9.820 | -0.030 | -0.303% | 2.04万 | 0.00亿 | 0.000% |
| 2026-04-21 | 9.980 | 9.910 | 10.000 | 9.850 | -0.060 | -0.602% | 3.39万 | 0.00亿 | 0.000% |
| 2026-04-20 | 9.830 | 9.970 | 10.040 | 9.810 | 0.150 | 1.527% | 4.29万 | 0.00亿 | 0.000% |
| 2026-04-17 | 10.130 | 9.820 | 10.130 | 9.730 | -0.360 | -3.536% | 7.09万 | 0.00亿 | 0.000% |
| 2026-04-16 | 10.290 | 10.180 | 10.350 | 10.100 | -0.110 | -1.069% | 6.07万 | 0.00亿 | 0.000% |
| 2026-04-15 | 10.450 | 10.290 | 10.460 | 10.210 | -0.070 | -0.676% | 5.70万 | 0.00亿 | 0.000% |
| 2026-04-14 | 10.060 | 10.360 | 10.700 | 10.020 | 0.340 | 3.393% | 12.05万 | 0.00亿 | 0.000% |
| 2026-04-13 | 10.000 | 10.020 | 10.070 | 9.890 | 0.000 | 0.000% | 3.33万 | 0.00亿 | 0.000% |
| 2026-04-10 | 9.990 | 10.000 | 10.120 | 9.960 | 0.000 | 0.000% | 2.74万 | 0.00亿 | 0.000% |
| 2026-04-09 | 10.180 | 9.950 | 10.200 | 9.940 | 0.000 | 0.000% | 3.09万 | 0.00亿 | 0.000% |
| 2026-04-08 | 10.050 | 10.200 | 10.210 | 10.030 | 0.000 | 0.000% | 3.50万 | 0.00亿 | 0.000% |
| 2026-04-07 | 9.820 | 9.930 | 10.000 | 9.700 | 0.000 | 0.000% | 2.65万 | 0.00亿 | 0.000% |
| 2026-04-03 | 10.070 | 9.810 | 10.080 | 9.810 | 0.000 | 0.000% | 2.34万 | 0.00亿 | 0.000% |
| 2026-04-02 | 10.160 | 10.040 | 10.190 | 9.980 | -0.120 | -1.180% | 2.67万 | 0.27亿 | 0.670% |
| 2026-04-01 | 10.190 | 10.160 | 10.280 | 10.090 | 0.000 | 0.000% | 2.81万 | 0.00亿 | 0.000% |