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

上海物贸(600822)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 13.30 13.50 12.98 13.23 22744 300798 -0.07 -0.53%
2009-11-26 14.21 14.23 13.30 13.30 37739 519175 -0.96 -6.73%
2009-11-25 14.00 14.37 13.74 14.26 35760 500600 0.30 2.15%
2009-11-24 15.22 15.28 13.63 13.96 57040 836488 -1.18 -7.79%
2009-11-23 14.86 15.15 14.70 15.14 54626 815574 0.33 2.23%
2009-11-20 14.55 14.84 14.42 14.81 37536 551550 0.26 1.79%
2009-11-19 14.48 14.68 14.37 14.55 36928 536473 0.12 0.83%
2009-11-18 14.80 14.83 14.35 14.43 39533 574422 -0.36 -2.43%
2009-11-17 15.15 15.15 14.68 14.79 34077 506199 -0.30 -1.99%
2009-11-16 14.56 15.20 14.55 15.09 58646 876527 0.50 3.43%
2009-11-13 14.51 14.78 14.26 14.59 27159 394209 -0.07 -0.48%
2009-11-12 14.82 14.82 14.52 14.66 30580 448743 -0.13 -0.88%
2009-11-11 14.43 14.85 14.24 14.79 41111 601178 0.31 2.14%
2009-11-10 14.41 14.56 14.34 14.48 27441 396431 0.10 0.69%
2009-11-09 14.58 14.69 14.17 14.38 35265 507675 -0.30 -2.04%
2009-11-06 14.70 14.77 14.44 14.68 46994 682887 0.00 0.00%
2009-11-05 14.65 15.18 14.40 14.68 51932 766252 -0.12 -0.81%
2009-11-04 14.36 15.28 14.21 14.80 72159 1072397 0.43 2.99%
2009-11-03 14.60 14.68 14.20 14.37 75981 1098175 0.01 0.07%
2009-11-02 12.99 14.68 12.99 14.36 82524 1151858 0.98 7.32%
2009-10-30 12.90 13.88 12.70 13.38 85121 1146701 0.70 5.52%
2009-10-29 12.95 13.18 12.65 12.68 41246 528572 -0.65 -4.88%
2009-10-28 13.35 13.59 13.06 13.33 52657 699390 -0.41 -2.98%
2009-10-27 13.02 14.26 13.01 13.74 119595 1652091 0.73 5.61%
2009-10-26 13.22 13.23 12.93 13.01 27058 352448 -0.22 -1.66%
2009-10-23 13.25 13.26 13.06 13.23 38810 511165 0.07 0.53%
2009-10-22 12.89 13.28 12.89 13.16 32484 424890 0.06 0.46%
2009-10-21 13.60 13.60 13.09 13.10 48257 641454 -0.56 -4.10%
2009-10-20 13.58 13.79 13.40 13.66 57463 779518 -0.05 -0.36%
2009-10-19 13.52 13.75 13.22 13.71 58011 784923 0.16 1.18%
2009-10-16 13.20 13.68 13.11 13.55 66299 890226 0.19 1.42%
2009-10-15 13.95 13.97 13.04 13.36 101978 1370528 -0.16 -1.18%
2009-10-14 12.32 13.52 12.32 13.52 55000 733765 1.23 10.01%
2009-10-13 12.41 12.41 12.00 12.29 48180 586831 -0.17 -1.36%
2009-10-12 11.80 12.80 11.66 12.46 73409 915100 0.55 4.62%
2009-10-09 11.48 12.20 11.28 11.91 64568 759263 0.72 6.43%
2009-09-30 11.38 11.50 11.07 11.19 51109 576599 -0.06 -0.53%
2009-09-29 11.53 11.77 10.90 11.25 74861 842492 -0.41 -3.52%
2009-09-28 12.33 12.43 11.35 11.66 92321 1097213 -0.66 -5.36%
N 2009-09-25 13.03 13.30 12.32 12.32 155017 1973711 -1.37 -10.01%
2009-09-24 13.72 15.06 13.40 13.69 245314 3564232 0.00 0.00%
N 2009-09-23 13.30 14.58 12.98 13.69 112117 1554128 0.41 3.09%
2009-09-22 12.90 13.87 12.70 13.28 110840 1481540 0.28 2.15%
2009-09-21 13.18 13.50 12.50 13.00 108815 1406642 -0.68 -4.97%
2009-09-18 12.62 13.68 12.31 13.68 180835 2409881 1.24 9.97%
2009-09-17 12.50 13.20 12.10 12.44 146653 1856752 0.44 3.67%
2009-09-16 10.80 12.00 10.80 12.00 95727 1125554 1.09 9.99%
2009-09-15 10.47 11.11 10.31 10.91 53455 574705 0.44 4.20%
2009-09-14 10.47 10.55 10.28 10.47 32515 338537 0.01 0.10%
2009-09-11 10.24 10.69 10.14 10.46 36195 376993 0.16 1.55%
2009-09-10 9.95 10.45 9.88 10.30 49441 505483 0.37 3.73%
2009-09-09 9.92 9.98 9.69 9.93 18626 183558 -0.02 -0.20%
2009-09-08 9.71 10.01 9.65 9.95 21443 212214 0.12 1.22%
2009-09-07 9.75 9.89 9.63 9.83 22395 219098 0.11 1.13%
2009-09-04 9.50 9.77 9.49 9.72 19830 191061 0.14 1.46%
2009-09-03 9.18 9.61 9.16 9.58 17210 162316 0.40 4.36%
2009-09-02 9.08 9.22 9.02 9.18 8495 77697 0.09 0.99%
2009-09-01 9.13 9.30 9.02 9.09 12557 114963 0.03 0.33%
2009-08-31 9.70 9.70 9.01 9.06 15707 145106 -0.73 -7.46%
2009-08-28 10.00 10.18 9.73 9.79 16654 164235 -0.30 -2.97%
2009-08-27 9.92 10.30 9.83 10.09 25592 258244 0.02 0.20%
2009-08-26 9.55 10.23 9.53 10.07 31370 313064 0.49 5.12%
N 2009-08-25 9.78 9.78 9.31 9.58 22817 217384 -0.22 -2.25%
2009-08-24 9.60 9.83 9.43 9.80 25667 247645 0.22 2.30%
2009-08-21 9.30 9.59 9.20 9.58 24091 227761 0.19 2.02%
2009-08-20 9.08 9.42 9.08 9.39 21962 203060 0.30 3.30%
2009-08-19 9.98 9.99 9.06 9.09 23796 227130 -0.98 -9.73%
2009-08-18 9.65 10.30 9.54 10.07 23436 229563 0.02 0.20%
2009-08-17 10.82 10.82 10.05 10.05 34727 355812 -1.12 -10.03%
2009-08-14 12.35 12.35 11.12 11.17 53329 628373 -1.18 -9.55%
2009-08-13 11.95 12.54 11.70 12.35 106671 1306907 0.36 3.00%
2009-08-12 11.80 12.05 11.60 11.99 62226 740747 0.24 2.04%
2009-08-11 11.54 11.81 11.54 11.75 21200 248640 0.22 1.91%
2009-08-10 11.50 11.79 11.33 11.53 15229 175665 0.24 2.13%
2009-08-07 11.94 11.99 11.25 11.29 26075 302518 -0.65 -5.44%
2009-08-06 11.80 12.13 11.69 11.94 40186 480096 0.17 1.44%
2009-08-05 11.63 11.99 11.61 11.77 31999 377629 0.17 1.47%
2009-08-04 11.56 11.69 11.41 11.60 27979 323797 0.06 0.52%
2009-08-03 11.50 11.55 11.32 11.54 30014 343837 0.09 0.79%
2009-07-31 11.15 11.46 11.10 11.45 34227 386300 0.35 3.15%
2009-07-30 11.25 11.47 10.72 11.10 23761 262665 -0.16 -1.42%
N 2009-07-29 12.30 12.43 11.04 11.26 32369 382813 -1.01 -8.23%
N 2009-07-28 12.05 12.33 12.02 12.27 31203 381414 0.14 1.15%
2009-07-27 12.16 12.17 11.90 12.13 26030 313199 0.09 0.75%
2009-07-24 12.57 12.59 11.73 12.04 41785 507508 -0.47 -3.76%
2009-07-23 12.70 12.70 12.35 12.51 42694 532295 -0.23 -1.80%
2009-07-22 12.25 12.95 12.25 12.74 97628 1236222 0.50 4.08%
2009-07-21 11.99 12.43 11.95 12.24 67797 828249 0.24 2.00%
2009-07-20 11.87 12.18 11.87 12.00 36059 431864 0.13 1.09%
2009-07-17 11.78 12.01 11.65 11.87 30626 362869 0.12 1.02%
2009-07-16 11.93 12.08 11.68 11.75 38317 458111 -0.14 -1.18%
2009-07-15 11.90 11.94 11.75 11.89 28048 332106 -0.01 -0.08%
2009-07-14 11.80 11.92 11.73 11.90 25141 297237 0.10 0.85%
2009-07-13 11.98 12.12 11.71 11.80 44891 534176 -0.14 -1.17%
2009-07-10 11.50 12.15 11.50 11.94 62974 748345 0.38 3.29%
2009-07-09 11.29 11.57 11.20 11.56 22952 262089 0.28 2.48%
2009-07-08 11.15 11.32 11.10 11.28 14995 168077 0.09 0.80%
2009-07-07 11.19 11.31 11.04 11.19 14155 158054 -0.02 -0.18%
2009-07-06 11.48 11.60 11.00 11.21 25559 286701 -0.26 -2.27%
2009-07-03 11.53 11.72 11.38 11.47 30843 356544 -0.03 -0.26%
2009-07-02 11.65 11.65 11.33 11.50 35957 413091 -0.18 -1.54%
2009-07-01 11.14 11.70 10.98 11.68 54004 617520 0.60 5.42%
2009-06-30 10.97 11.15 10.92 11.08 19499 215788 0.21 1.93%
2009-06-26 10.83 10.92 10.75 10.87 9866 106959 0.04 0.37%
2009-06-25 10.89 10.97 10.76 10.83 14722 159231 -0.13 -1.19%
2009-06-24 10.88 10.97 10.77 10.96 12093 131341 0.07 0.64%
2009-06-23 10.70 11.09 10.70 10.89 12181 133225 -0.01 -0.09%
2009-06-22 11.36 11.39 10.90 10.90 19149 211776 -0.33 -2.94%
2009-06-19 11.32 11.34 11.15 11.23 18774 210477 -0.13 -1.14%
2009-06-18 11.18 11.37 11.11 11.36 24843 280105 0.16 1.43%
2009-06-17 11.17 11.28 11.03 11.20 14087 157065 0.03 0.27%
2009-06-16 10.87 11.25 10.81 11.17 19067 212106 0.22 2.01%
2009-06-15 10.74 11.00 10.73 10.95 12218 132840 0.18 1.67%
2009-06-12 11.28 11.30 10.71 10.77 22019 241981 -0.46 -4.10%
2009-06-11 11.25 11.49 11.00 11.23 22788 257504 -0.02 -0.18%
2009-06-10 11.12 11.28 11.05 11.25 21639 241896 0.09 0.81%
2009-06-09 11.36 11.36 10.83 11.16 25378 280208 -0.22 -1.93%
2009-06-05 11.87 11.87 11.35 11.38 39493 455293 -0.54 -4.53%
2009-06-04 11.78 12.26 11.74 11.92 50177 601076 0.18 1.53%
2009-06-03 11.61 11.77 11.55 11.74 32257 376650 0.19 1.65%
2009-06-02 11.78 11.80 11.50 11.55 32073 371530 -0.22 -1.87%
2009-06-01 11.76 11.96 11.47 11.77 44152 515860 0.14 1.20%
2009-05-27 11.88 12.06 11.51 11.63 42547 496913 -0.43 -3.57%