证券查询：
股票行情
基本信息
股东股本
公司高管
财务数据
分红派息
公司公告
发行上市
相关资讯

小商品城(600415)每日行情

至
日期 开盘价 最高价 最低价 收盘价 成交量 成交额 涨跌额 涨跌幅
2009-11-27 45.40 45.80 44.56 45.39 42925 1940057 -0.33 -0.72%
2009-11-26 45.88 46.59 44.50 45.72 51167 2321883 -0.12 -0.26%
2009-11-25 44.80 45.89 44.50 45.84 42392 1912784 0.74 1.64%
2009-11-24 45.98 46.27 44.98 45.10 76884 3512715 -0.88 -1.91%
2009-11-23 46.39 46.45 45.44 45.98 53435 2446755 -0.44 -0.95%
2009-11-20 46.89 47.00 46.10 46.42 47815 2228464 -0.58 -1.23%
2009-11-19 46.86 47.46 46.40 47.00 47947 2246761 0.16 0.34%
2009-11-18 45.16 47.20 44.42 46.84 68524 3157634 1.74 3.86%
2009-11-17 45.80 46.67 44.50 45.10 58440 2640735 -0.38 -0.84%
2009-11-16 43.00 46.97 43.00 45.48 95097 4343335 2.78 6.51%
2009-11-13 41.80 43.00 41.60 42.70 60709 2584200 0.80 1.91%
2009-11-12 41.36 42.31 41.36 41.90 34720 1458649 0.56 1.35%
2009-11-11 41.37 41.50 41.05 41.34 24566 1015379 -0.09 -0.22%
2009-11-10 41.50 41.78 41.21 41.43 29253 1214192 0.04 0.10%
2009-11-09 41.63 42.00 41.01 41.39 41558 1723678 -0.39 -0.93%
2009-11-06 42.60 42.75 41.75 41.78 57594 2420038 -0.33 -0.78%
2009-11-05 40.82 42.80 40.56 42.11 112472 4702739 1.29 3.16%
2009-11-04 40.50 41.16 40.35 40.82 39731 1618816 0.01 0.03%
2009-11-03 40.05 41.10 40.05 40.81 49675 2026560 0.77 1.92%
2009-11-02 38.70 40.16 38.50 40.04 34761 1380008 0.67 1.70%
2009-10-30 38.80 39.59 38.80 39.37 26992 1059804 0.76 1.97%
2009-10-29 39.57 39.57 38.55 38.61 29883 1165820 -1.06 -2.67%
2009-10-28 39.20 39.69 39.20 39.67 21016 828767 0.17 0.43%
2009-10-27 40.20 40.20 39.10 39.50 45491 1798894 -0.71 -1.77%
2009-10-26 40.90 41.18 40.00 40.21 57182 2301909 -0.78 -1.90%
2009-10-23 41.30 41.50 40.81 40.99 72635 2981439 -0.19 -0.46%
2009-10-22 40.69 41.53 40.50 41.18 72579 2987362 0.49 1.20%
2009-10-21 40.45 41.65 40.32 40.69 95053 3897669 0.51 1.27%
2009-10-20 40.00 40.22 39.56 40.18 83336 3316946 0.18 0.45%
2009-10-19 40.01 40.39 39.66 40.00 58466 2332482 0.07 0.17%
2009-10-16 40.66 40.75 39.74 39.93 28416 1136097 -0.51 -1.26%
2009-10-15 41.01 41.66 40.39 40.44 35944 1463560 -0.54 -1.32%
2009-10-14 39.95 41.42 39.88 40.98 61226 2496563 1.20 3.02%
2009-10-13 40.27 40.58 39.41 39.78 37836 1509615 -0.22 -0.55%
2009-10-12 40.76 40.87 39.90 40.00 36912 1481847 -0.48 -1.19%
2009-10-09 39.60 40.57 39.60 40.48 46102 1857020 0.88 2.22%
2009-09-30 38.80 39.97 38.80 39.60 23208 919830 0.19 0.48%
2009-09-29 39.97 39.97 38.55 39.41 29791 1167446 -0.56 -1.40%
2009-09-28 39.75 40.95 39.50 39.97 30709 1231223 0.17 0.43%
2009-09-25 39.90 39.95 38.98 39.80 36680 1449568 -0.22 -0.55%
2009-09-24 39.28 40.12 39.25 40.02 44610 1770384 -0.11 -0.27%
2009-09-23 40.60 41.60 39.99 40.13 63799 2594739 -0.53 -1.30%
N 2009-09-22 42.80 42.80 40.00 40.66 61402 2571224 -2.02 -4.73%
N 2009-09-21 41.70 42.90 41.50 42.68 104097 4400104 0.68 1.62%
2009-09-18 41.71 43.01 40.87 42.00 137989 5804074 0.29 0.69%
N 2009-09-17 39.15 42.70 39.15 41.71 106445 4416550 2.40 6.11%
N 2009-09-16 39.08 39.66 38.35 39.31 64893 2536151 0.23 0.59%
2009-09-15 38.85 39.39 38.22 39.08 67268 2623001 0.51 1.32%
2009-09-14 37.99 38.75 37.99 38.57 39392 1515134 0.74 1.96%
2009-09-11 37.40 38.05 37.20 37.83 29065 1097124 0.35 0.93%
2009-09-10 38.00 38.00 37.02 37.48 28143 1057608 -0.78 -2.04%
2009-09-09 39.01 39.18 37.95 38.26 53285 2040739 -0.59 -1.52%
2009-09-08 38.60 39.24 38.05 38.85 53581 2083873 0.26 0.67%
2009-09-07 38.08 39.32 37.75 38.59 71736 2775974 0.69 1.82%
2009-09-04 38.18 38.18 37.40 37.90 38406 1451832 -0.08 -0.21%
2009-09-03 36.00 38.00 35.88 37.98 41453 1542496 1.79 4.95%
2009-09-02 35.76 36.78 35.60 36.19 30172 1090572 0.54 1.51%
N 2009-09-01 36.00 36.50 35.38 35.65 26158 939614 -0.63 -1.74%
N 2009-08-31 37.49 37.50 36.00 36.28 55248 2010730 -1.51 -4.00%
2009-08-28 38.90 39.36 37.18 37.79 59724 2280887 -1.11 -2.85%
2009-08-27 38.20 39.19 38.14 38.90 69444 2694308 0.42 1.09%
2009-08-26 38.50 38.98 37.85 38.48 85841 3308946 0.00 0.00%
2009-08-25 37.90 38.77 37.51 38.48 126521 4840822 0.44 1.16%
N 2009-08-24 36.55 38.20 35.99 38.04 90692 3398779 1.34 3.65%
2009-08-21 34.41 37.00 34.36 36.70 79663 2873627 2.33 6.78%
2009-08-20 34.21 34.48 33.84 34.37 41130 1404704 0.21 0.61%
2009-08-19 34.46 34.78 33.58 34.16 35616 1221049 -0.30 -0.87%
2009-08-18 33.96 34.51 33.70 34.46 39550 1349028 0.36 1.06%
2009-08-17 35.00 35.10 33.71 34.10 48004 1644706 -1.40 -3.94%
N 2009-08-14 35.64 36.21 35.23 35.50 36015 1284662 -0.49 -1.36%
N 2009-08-13 35.71 36.50 35.20 35.99 46318 1665649 0.28 0.78%
N 2009-08-12 37.16 37.19 35.51 35.71 49314 1776035 -1.43 -3.85%
N 2009-08-11 37.68 37.68 36.66 37.14 47965 1772992 -0.35 -0.93%
2009-08-10 38.52 38.95 37.01 37.49 72738 2743431 -0.84 -2.19%
2009-08-07 37.91 39.30 37.60 38.33 134703 5204930 0.37 0.97%
2009-08-06 37.50 38.33 37.00 37.96 77088 2917797 0.15 0.40%
N 2009-08-05 37.27 38.35 36.96 37.81 92405 3479780 0.90 2.44%
2009-08-03 37.25 37.29 36.28 36.91 80621 2953315 -0.14 -0.38%
N 2009-07-31 35.92 37.40 35.91 37.05 73101 2680791 1.26 3.52%
2009-07-30 36.65 37.10 35.01 35.79 77783 2779492 -0.73 -2.00%
2009-07-29 38.34 38.34 34.52 36.52 79806 2966597 -1.81 -4.72%
2009-07-28 38.60 38.74 37.50 38.33 105909 4028081 -0.16 -0.42%
N 2009-07-27 37.48 38.50 37.48 38.49 102916 3939472 1.09 2.91%
N 2009-07-24 38.00 38.22 37.26 37.40 86138 3235995 -0.50 -1.32%
N 2009-07-23 38.36 38.41 37.50 37.90 89489 3388517 -0.28 -0.73%
2009-07-22 38.00 38.60 37.78 38.18 86484 3292715 0.09 0.24%
N 2009-07-21 39.43 39.46 38.00 38.09 116165 4471685 -1.33 -3.37%
N 2009-07-20 40.20 40.28 39.04 39.42 151353 5941040 -0.58 -1.45%
2009-07-17 40.02 40.19 39.40 40.00 32030 1271751 0.11 0.28%
2009-07-16 40.28 40.76 39.80 39.89 54675 2189121 -0.31 -0.77%
2009-07-15 41.30 41.48 39.88 40.20 89206 3596032 -0.99 -2.40%
2009-07-14 40.50 41.39 40.31 41.19 54046 2224805 0.65 1.60%
2009-07-13 40.08 41.05 39.71 40.54 33332 1350369 0.46 1.15%
2009-07-10 40.45 40.45 39.68 40.08 28523 1138562 -0.39 -0.96%
2009-07-09 39.47 40.47 39.25 40.47 54852 2176029 0.68 1.71%
2009-07-08 40.60 40.60 39.40 39.79 40496 1614377 -0.84 -2.07%
2009-07-07 40.90 41.20 40.50 40.63 21208 864907 -0.26 -0.64%
2009-07-06 41.70 41.70 40.80 40.89 30764 1261416 -0.50 -1.21%
2009-07-03 40.70 41.41 40.40 41.39 36951 1511284 0.66 1.62%
2009-07-02 41.01 41.68 40.40 40.73 46941 1914363 -0.61 -1.48%
2009-07-01 41.00 42.20 40.30 41.34 53563 2195476 0.20 0.49%
2009-06-30 42.85 42.89 40.98 41.14 40667 1678086 -1.16 -2.74%
2009-06-29 40.61 42.60 40.61 42.30 56061 2348805 2.08 5.17%
2009-06-26 38.70 40.50 38.55 40.22 52306 2090811 1.67 4.33%
2009-06-25 37.90 39.10 37.70 38.55 39614 1533987 0.75 1.98%
N 2009-06-24 37.90 38.40 37.60 37.80 23071 873592 -0.10 -0.26%
2009-06-23 37.20 38.50 36.81 37.90 34390 1294259 0.45 1.20%
2009-06-22 37.81 38.05 37.00 37.45 36091 1350189 -0.26 -0.69%
2009-06-19 37.95 38.42 37.49 37.71 23018 872393 0.16 0.43%
2009-06-18 37.95 38.03 37.20 37.55 27072 1018497 -0.41 -1.08%
2009-06-17 37.81 38.38 36.87 37.96 32621 1233129 0.27 0.72%
2009-06-16 37.70 38.34 37.00 37.69 38430 1450607 -0.04 -0.11%
2009-06-15 35.57 37.88 35.13 37.73 62325 2320276 2.06 5.78%
2009-06-12 35.72 36.40 35.08 35.67 27982 995346 -0.03 -0.08%
2009-06-11 36.80 37.00 35.65 35.70 47242 1717635 -0.91 -2.49%
2009-06-10 33.99 36.95 33.80 36.61 50864 1781473 2.67 7.87%
2009-06-09 33.85 34.30 33.30 33.94 20077 676310 0.12 0.35%
2009-06-08 33.49 34.49 33.21 33.82 30523 1036694 0.15 0.45%
N 2009-06-05 33.28 33.97 32.41 33.67 39834 1316261 0.38 1.14%
2009-06-04 34.45 34.45 32.95 33.29 53230 1781075 -1.11 -3.23%
2009-06-03 34.50 35.19 34.36 34.40 39857 1380454 0.04 0.12%
2009-06-01 34.60 34.98 33.61 34.36 40612 1393553 -0.31 -0.89%
2009-05-27 34.50 36.10 34.30 34.67 26020 914402 -34.08 -49.57%