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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 21.84 | 21.98 | 21.51 | 21.60 | -1.10% | 0.69 | 1.66% |
| 2026-04-20 | 22.09 | 22.20 | 21.62 | 21.84 | -2.15% | 0.82 | 1.95% |
| 2026-04-17 | 22.32 | 22.40 | 22.18 | 22.32 | -0.40% | 0.37 | 0.86% |
| 2026-04-16 | 22.20 | 22.46 | 22.15 | 22.41 | +0.54% | 0.59 | 1.37% |
| 2026-04-15 | 22.10 | 22.35 | 21.93 | 22.29 | +1.36% | 0.63 | 1.47% |
| 2026-04-14 | 22.07 | 22.10 | 21.65 | 21.99 | +0.23% | 0.53 | 1.26% |
| 2026-04-13 | 21.81 | 22.04 | 21.79 | 21.94 | -0.23% | 0.28 | 0.66% |
| 2026-04-10 | 21.86 | 22.14 | 21.86 | 21.99 | +0.87% | 0.56 | 1.33% |
| 2026-04-09 | 22.19 | 22.20 | 21.77 | 21.80 | -1.58% | 0.55 | 1.30% |
| 2026-04-08 | 21.80 | 22.16 | 21.77 | 22.15 | +3.17% | 0.80 | 1.88% |
| 2026-04-07 | 21.59 | 21.65 | 21.43 | 21.47 | -0.05% | 0.27 | 0.65% |
| 2026-04-03 | 21.99 | 21.99 | 21.39 | 21.48 | -2.10% | 0.49 | 1.19% |
| 2026-04-02 | 22.08 | 22.08 | 21.86 | 21.94 | -0.63% | 0.45 | 1.06% |
| 2026-04-01 | 22.35 | 22.44 | 22.01 | 22.08 | -0.50% | 0.93 | 2.18% |
| 2026-03-31 | 22.17 | 22.52 | 22.17 | 22.19 | -0.04% | 0.52 | 1.21% |
| 2026-03-30 | 21.85 | 22.24 | 21.81 | 22.20 | +0.41% | 0.43 | 1.00% |
| 2026-03-27 | 21.84 | 22.22 | 21.84 | 22.11 | +0.05% | 0.46 | 1.07% |
| 2026-03-26 | 22.32 | 22.41 | 22.05 | 22.10 | -0.99% | 0.49 | 1.16% |
| 2026-03-25 | 22.11 | 22.40 | 22.08 | 22.32 | +0.95% | 0.66 | 1.54% |
| 2026-03-24 | 21.91 | 22.19 | 21.64 | 22.11 | +1.80% | 0.73 | 1.72% |