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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 22.45 | 22.45 | 21.47 | 21.72 | -4.11% | 1.25 | 2.97% |
| 2026-03-20 | 22.95 | 23.09 | 22.64 | 22.65 | -1.26% | 0.60 | 1.37% |
| 2026-03-19 | 23.24 | 23.28 | 22.87 | 22.94 | -1.55% | 0.56 | 1.27% |
| 2026-03-18 | 23.60 | 23.66 | 23.18 | 23.30 | -1.15% | 0.64 | 1.42% |
| 2026-03-17 | 23.53 | 23.72 | 23.45 | 23.57 | +0.43% | 0.82 | 1.81% |
| 2026-03-16 | 23.38 | 23.56 | 23.36 | 23.47 | +0.34% | 0.60 | 1.33% |
| 2026-03-13 | 23.19 | 23.55 | 23.13 | 23.39 | +0.82% | 1.02 | 2.28% |
| 2026-03-12 | 23.19 | 23.30 | 23.12 | 23.20 | +0.09% | 0.71 | 1.58% |
| 2026-03-11 | 23.10 | 23.22 | 22.95 | 23.18 | +0.35% | 0.49 | 1.10% |
| 2026-03-10 | 23.20 | 23.38 | 23.04 | 23.10 | +0.04% | 0.81 | 1.82% |
| 2026-03-09 | 23.05 | 23.19 | 22.84 | 23.09 | -0.47% | 0.69 | 1.56% |
| 2026-03-06 | 22.66 | 23.23 | 22.65 | 23.20 | +1.98% | 0.74 | 1.68% |
| 2026-03-05 | 22.94 | 23.12 | 22.65 | 22.75 | 0.00% | 0.88 | 2.01% |
| 2026-03-04 | 23.21 | 23.29 | 22.62 | 22.75 | -2.40% | 1.11 | 2.51% |
| 2026-03-03 | 23.45 | 23.59 | 23.23 | 23.31 | -0.60% | 0.96 | 2.12% |
| 2026-03-02 | 23.50 | 23.65 | 23.31 | 23.45 | -1.39% | 1.04 | 2.30% |
| 2026-02-27 | 23.76 | 23.82 | 23.65 | 23.78 | +0.21% | 0.60 | 1.32% |
| 2026-02-26 | 24.04 | 24.05 | 23.70 | 23.73 | -1.04% | 1.08 | 2.36% |
| 2026-02-25 | 24.04 | 24.20 | 23.95 | 23.98 | -0.21% | 0.82 | 1.77% |
| 2026-02-24 | 23.92 | 24.15 | 23.82 | 24.03 | +0.63% | 0.82 | 1.78% |