重百集团 sh.600729
19.29
-0.05%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 29.12 | 29.48 | 28.98 | 29.42 | +0.75% | 1.25 | 2.23% |
| 2025-08-18 | 29.32 | 29.69 | 29.08 | 29.20 | -0.24% | 1.53 | 2.73% |
| 2025-08-15 | 28.99 | 29.40 | 28.63 | 29.27 | +0.10% | 1.44 | 2.57% |
| 2025-08-14 | 30.08 | 30.31 | 29.17 | 29.24 | -5.43% | 3.00 | 5.28% |
| 2025-08-13 | 31.82 | 32.29 | 29.34 | 30.92 | -1.21% | 4.90 | 8.42% |
| 2025-08-12 | 30.32 | 32.11 | 30.24 | 31.30 | +3.08% | 3.11 | 5.18% |
| 2025-08-11 | 29.31 | 30.73 | 29.07 | 30.36 | +3.74% | 2.18 | 3.77% |
| 2025-08-08 | 29.08 | 29.42 | 28.95 | 29.27 | +0.68% | 0.66 | 1.18% |
| 2025-08-07 | 28.69 | 29.34 | 28.63 | 29.07 | +1.32% | 1.08 | 1.93% |
| 2025-08-06 | 28.72 | 29.05 | 28.61 | 28.69 | -0.21% | 0.66 | 1.20% |
| 2025-08-05 | 28.81 | 28.84 | 28.66 | 28.75 | -0.21% | 0.59 | 1.06% |
| 2025-08-04 | 28.64 | 29.05 | 28.64 | 28.81 | -0.51% | 0.56 | 1.01% |
| 2025-08-01 | 29.15 | 29.61 | 28.69 | 28.96 | -0.24% | 0.97 | 1.73% |
| 2025-07-31 | 29.31 | 29.50 | 28.93 | 29.03 | -1.62% | 1.05 | 1.86% |
| 2025-07-30 | 28.93 | 29.71 | 28.85 | 29.51 | +1.33% | 1.43 | 2.53% |
| 2025-07-29 | 28.78 | 29.13 | 28.69 | 29.12 | +1.00% | 1.06 | 1.90% |
| 2025-07-28 | 28.78 | 28.90 | 28.33 | 28.83 | +0.69% | 0.97 | 1.75% |
| 2025-07-25 | 28.99 | 29.19 | 28.59 | 28.63 | -0.83% | 1.05 | 1.90% |
| 2025-07-24 | 28.45 | 28.91 | 28.37 | 28.87 | +1.50% | 1.43 | 2.58% |
| 2025-07-23 | 27.94 | 28.84 | 27.84 | 28.45 | +1.92% | 2.07 | 3.78% |