上海物贸(600822)股票信息
| 股票代码 | 600822 |
| 股票名称 | 上海物贸 |
| 最新价/元 | 8.72 |
| 涨跌额/元 | -0.05 |
| 涨跌幅/% | -0.57 |
| 买入/元 | 8.71 |
| 卖出/元 | 8.72 |
| 昨收/元 | 8.77 |
| 今开/元 | 8.70 |
| 最高/元 | 8.94 |
| 最低/元 | 8.57 |
| 成交量/手 | 119970.77 |
| 成交额/万 | 10538.80 |
| 股净值/元 | 31.14 |
| 市净率 | 3.66 |
| 总市值/万 | 432488.38 |
| 流通值/万 | 345440.98 |
| 换手率/% | 3.03 |
| 入市日期 | 1994-02-04 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:27 |
上海物贸(600822)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 8.70 | 8.72 | -0.05 | -0.57 | 119970.77 | 10538.80 | 3.03 |
| 2024-10-10 | 8.56 | 8.77 | 0.20 | 2.33 | 132308.02 | 11645.45 | 3.34 |
| 2024-10-09 | 9.32 | 8.57 | -0.93 | -9.79 | 181178.27 | 16047.76 | 4.57 |
| 2024-10-08 | 10.06 | 9.50 | 0.27 | 2.93 | 280114.36 | 26713.42 | 7.07 |
| 2024-09-30 | 8.78 | 9.23 | 0.65 | 7.58 | 258192.72 | 23234.84 | 6.52 |
| 2024-09-27 | 8.43 | 8.58 | 0.22 | 2.63 | 114144.70 | 9637.68 | 2.88 |
| 2024-09-26 | 8.03 | 8.36 | 0.31 | 3.85 | 133525.00 | 10991.94 | 3.37 |
| 2024-09-25 | 8.04 | 8.05 | 0.02 | 0.25 | 119279.00 | 9705.86 | 3.01 |
| 2024-09-24 | 7.76 | 8.03 | 0.21 | 2.69 | 101138.00 | 8042.55 | 2.55 |
| 2024-09-23 | 8.05 | 7.82 | -0.23 | -2.86 | 86137.26 | 6783.41 | 2.17 |
| 2024-09-20 | 8.00 | 8.05 | 0.06 | 0.75 | 123843.74 | 9923.25 | 3.13 |
| 2024-09-19 | 7.70 | 7.99 | 0.11 | 1.40 | 148177.02 | 11712.32 | 3.74 |
| 2024-09-18 | 7.51 | 7.88 | 0.30 | 3.96 | 170953.00 | 13380.92 | 4.32 |
| 2024-09-13 | 7.49 | 7.58 | 0.15 | 2.02 | 117621.17 | 8973.47 | 2.97 |
| 2024-09-12 | 7.38 | 7.43 | -0.07 | -0.93 | 70995.58 | 5313.78 | 1.79 |
| 2024-09-11 | 7.58 | 7.50 | -0.50 | -6.25 | 123012.49 | 9263.83 | 3.11 |
| 2024-09-10 | 8.15 | 8.00 | 0.26 | 3.36 | 198561.51 | 16136.25 | 5.01 |
| 2024-09-09 | 7.52 | 7.74 | 0.16 | 2.11 | 108475.54 | 8390.30 | 2.74 |
| 2024-09-06 | 7.56 | 7.58 | 0.02 | 0.27 | 71609.80 | 5493.68 | 1.81 |
| 2024-09-05 | 7.44 | 7.56 | 0.10 | 1.34 | 42361.96 | 3195.18 | 1.07 |
| 2024-09-04 | 7.40 | 7.46 | 0.02 | 0.27 | 42642.00 | 3183.24 | 1.08 |
| 2024-09-03 | 7.38 | 7.44 | 0.16 | 2.20 | 39009.00 | 2881.62 | 0.98 |
| 2024-09-02 | 7.40 | 7.28 | -0.13 | -1.75 | 34117.00 | 2512.31 | 0.86 |
| 2024-08-30 | 7.21 | 7.41 | 0.18 | 2.49 | 44211.00 | 3266.74 | 1.12 |
| 2024-08-29 | 7.17 | 7.23 | 0.06 | 0.84 | 22113.01 | 1595.00 | 0.56 |
| 2024-08-28 | 7.13 | 7.17 | 0.04 | 0.56 | 34300.00 | 2450.50 | 0.87 |
| 2024-08-27 | 7.41 | 7.13 | -0.30 | -4.04 | 43231.84 | 3120.43 | 1.09 |
| 2024-08-26 | 7.35 | 7.43 | 0.06 | 0.81 | 28705.00 | 2130.02 | 0.72 |
| 2024-08-23 | 7.33 | 7.37 | -0.04 | -0.54 | 24168.00 | 1779.38 | 0.61 |
| 2024-08-22 | 7.54 | 7.41 | -0.18 | -2.37 | 33908.09 | 2536.49 | 0.86 |
| 2024-08-21 | 7.55 | 7.59 | 0.01 | 0.13 | 35646.78 | 2711.19 | 0.90 |
| 2024-08-20 | 7.74 | 7.58 | -0.16 | -2.07 | 31908.00 | 2427.05 | 0.81 |
| 2024-08-19 | 7.75 | 7.74 | 0.01 | 0.13 | 22810.00 | 1764.52 | 0.58 |
| 2024-08-16 | 7.83 | 7.73 | -0.10 | -1.28 | 28950.00 | 2249.74 | 0.73 |
| 2024-08-15 | 7.73 | 7.83 | 0.08 | 1.03 | 40166.00 | 3126.68 | 1.01 |
| 2024-08-14 | 7.78 | 7.75 | -0.04 | -0.51 | 24714.00 | 1926.48 | 0.62 |
| 2024-08-13 | 7.67 | 7.79 | 0.09 | 1.17 | 30239.00 | 2339.55 | 0.76 |
| 2024-08-12 | 7.89 | 7.70 | -0.23 | -2.90 | 57015.00 | 4420.25 | 1.44 |
| 2024-08-09 | 8.10 | 7.93 | -0.19 | -2.34 | 65678.00 | 5284.51 | 1.66 |
| 2024-08-08 | 8.10 | 8.12 | -0.06 | -0.73 | 49548.00 | 4028.36 | 1.25 |
| 2024-08-07 | 8.24 | 8.18 | -0.06 | -0.73 | 48318.00 | 3962.91 | 1.22 |
| 2024-08-06 | 8.25 | 8.24 | 0.11 | 1.35 | 95469.00 | 7778.24 | 2.41 |
| 2024-08-05 | 8.49 | 8.13 | -0.42 | -4.91 | 106541.01 | 8887.51 | 2.69 |
| 2024-08-02 | 8.68 | 8.55 | -0.23 | -2.62 | 129405.29 | 11101.82 | 3.27 |
| 2024-08-01 | 8.80 | 8.78 | -0.04 | -0.45 | 136879.01 | 12049.54 | 3.46 |
| 2024-07-31 | 8.96 | 8.82 | -0.06 | -0.68 | 210507.29 | 18504.84 | 5.31 |
| 2024-07-30 | 8.50 | 8.88 | 0.39 | 4.59 | 226855.00 | 19685.54 | 5.73 |
| 2024-07-29 | 8.43 | 8.49 | 0.05 | 0.59 | 148732.00 | 12690.61 | 3.75 |
| 2024-07-26 | 8.28 | 8.44 | 0.20 | 2.43 | 167457.00 | 14117.39 | 4.23 |
| 2024-07-25 | 8.02 | 8.24 | 0.14 | 1.73 | 134213.00 | 11003.54 | 3.39 |
| 2024-07-24 | 8.15 | 8.10 | -0.38 | -4.48 | 151809.40 | 12392.53 | 3.83 |
| 2024-07-23 | 7.96 | 8.48 | 0.42 | 5.21 | 260056.87 | 21705.72 | 6.56 |
| 2024-07-22 | 8.28 | 8.06 | -0.27 | -3.24 | 175957.01 | 14261.80 | 4.44 |
| 2024-07-19 | 9.00 | 8.33 | -0.72 | -7.96 | 270527.86 | 23063.55 | 6.83 |
| 2024-07-18 | 9.22 | 9.05 | 0.18 | 2.03 | 423424.16 | 39281.53 | 10.69 |
| 2024-07-17 | 8.40 | 8.87 | 0.81 | 10.05 | 207888.65 | 17977.91 | 5.25 |
| 2024-07-16 | 7.84 | 8.06 | 0.06 | 0.75 | 89380.36 | 7218.11 | 2.26 |
| 2024-07-15 | 7.61 | 8.00 | 0.31 | 4.03 | 91444.65 | 7211.79 | 2.31 |
| 2024-07-12 | 7.69 | 7.69 | -0.03 | -0.39 | 32524.29 | 2511.93 | 0.82 |
| 2024-07-11 | 7.55 | 7.72 | 0.35 | 4.75 | 55409.51 | 4238.73 | 1.40 |
| 2024-07-10 | 7.43 | 7.37 | -0.18 | -2.38 | 24987.68 | 1847.97 | 0.63 |
| 2024-07-09 | 7.43 | 7.55 | 0.11 | 1.48 | 25616.29 | 1906.94 | 0.65 |
| 2024-07-08 | 7.79 | 7.44 | -0.27 | -3.50 | 27244.87 | 2048.01 | 0.69 |
| 2024-07-05 | 7.63 | 7.71 | 0.05 | 0.65 | 16212.00 | 1241.59 | 0.41 |
| 2024-07-04 | 7.82 | 7.66 | -0.17 | -2.17 | 27915.00 | 2146.05 | 0.70 |
| 2024-07-03 | 7.80 | 7.83 | 0.03 | 0.39 | 22678.00 | 1775.05 | 0.57 |
| 2024-07-02 | 7.92 | 7.80 | -0.01 | -0.13 | 30939.03 | 2425.41 | 0.78 |
| 2024-07-01 | 7.72 | 7.81 | -0.01 | -0.13 | 47025.69 | 3647.39 | 1.19 |
| 2024-06-28 | 7.52 | 7.82 | 0.31 | 4.13 | 86836.31 | 6890.58 | 2.19 |
| 2024-06-27 | 7.62 | 7.51 | -0.13 | -1.70 | 20792.00 | 1572.34 | 0.52 |
| 2024-06-26 | 7.55 | 7.64 | 0.13 | 1.73 | 26198.20 | 1981.56 | 0.66 |
| 2024-06-25 | 7.40 | 7.51 | 0.04 | 0.54 | 21789.20 | 1639.32 | 0.55 |
| 2024-06-24 | 7.81 | 7.47 | -0.37 | -4.72 | 38496.00 | 2911.72 | 0.97 |
| 2024-06-21 | 7.80 | 7.84 | 0.03 | 0.38 | 16652.81 | 1304.05 | 0.42 |
| 2024-06-20 | 8.00 | 7.81 | -0.26 | -3.22 | 33885.00 | 2673.94 | 0.86 |
| 2024-06-19 | 8.12 | 8.07 | -0.09 | -1.10 | 21375.01 | 1732.03 | 0.54 |
| 2024-06-18 | 8.10 | 8.16 | 0.02 | 0.25 | 21545.01 | 1755.54 | 0.54 |
| 2024-06-17 | 8.22 | 8.14 | -0.10 | -1.21 | 21066.22 | 1715.43 | 0.53 |
| 2024-06-14 | 8.21 | 8.24 | 0.11 | 1.35 | 26788.99 | 2195.26 | 0.68 |
| 2024-06-13 | 8.23 | 8.13 | -0.10 | -1.22 | 28243.00 | 2300.75 | 0.71 |
| 2024-06-12 | 8.02 | 8.23 | 0.24 | 3.00 | 48985.00 | 4022.41 | 1.24 |
| 2024-06-11 | 8.01 | 7.99 | -0.04 | -0.50 | 23102.00 | 1837.26 | 0.58 |
| 2024-06-07 | 7.95 | 8.03 | 0.18 | 2.29 | 40879.23 | 3249.88 | 1.03 |
| 2024-06-06 | 8.20 | 7.85 | -0.55 | -6.55 | 99452.55 | 7960.80 | 2.51 |
| 2024-06-05 | 8.45 | 8.40 | -0.19 | -2.21 | 80824.00 | 6942.29 | 2.04 |
| 2024-06-04 | 8.17 | 8.59 | 0.39 | 4.76 | 121385.29 | 10377.11 | 3.06 |
| 2024-06-03 | 8.28 | 8.20 | -0.15 | -1.80 | 43957.05 | 3608.19 | 1.11 |
| 2024-05-31 | 8.45 | 8.35 | 0.00 | 0.00 | 34288.00 | 2872.49 | 0.87 |
| 2024-05-30 | 8.30 | 8.35 | 0.02 | 0.24 | 64315.00 | 5412.00 | 1.62 |
| 2024-05-29 | 8.49 | 8.33 | -0.16 | -1.89 | 60172.79 | 5038.11 | 1.52 |
| 2024-05-28 | 8.74 | 8.49 | -0.30 | -3.41 | 41996.29 | 3622.64 | 1.06 |
| 2024-05-27 | 8.74 | 8.79 | 0.09 | 1.03 | 25352.29 | 2218.24 | 0.64 |
| 2024-05-24 | 8.80 | 8.70 | -0.04 | -0.46 | 29614.00 | 2588.85 | 0.75 |
| 2024-05-23 | 9.00 | 8.74 | -0.30 | -3.32 | 59258.37 | 5222.41 | 1.50 |
| 2024-05-22 | 9.02 | 9.04 | 0.00 | 0.00 | 32596.35 | 2945.65 | 0.82 |
| 2024-05-21 | 9.17 | 9.04 | -0.16 | -1.74 | 64534.00 | 5845.45 | 1.63 |
| 2024-05-20 | 9.09 | 9.20 | 0.25 | 2.79 | 138224.80 | 12689.99 | 3.49 |
| 2024-05-17 | 8.87 | 8.95 | 0.08 | 0.90 | 44126.70 | 3926.77 | 1.11 |
| 2024-05-16 | 8.90 | 8.87 | -0.03 | -0.34 | 44290.48 | 3955.33 | 1.12 |
| 2024-05-15 | 9.01 | 8.90 | -0.14 | -1.55 | 39142.46 | 3497.76 | 0.99 |
日K线
周K线
月K线
