新华百货 sh.600785
16.52
+0.85%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 16.36 | 16.72 | 16.17 | 16.52 | +0.85% | 1.11 | 2.98% |
| 2026-05-21 | 17.34 | 17.52 | 16.29 | 16.38 | -5.54% | 2.19 | 5.76% |
| 2026-05-20 | 18.48 | 18.65 | 17.18 | 17.34 | -4.62% | 3.15 | 7.89% |
| 2026-05-19 | 17.49 | 19.39 | 17.49 | 18.18 | +3.12% | 3.88 | 9.28% |
| 2026-05-18 | 17.46 | 17.68 | 17.24 | 17.63 | +1.79% | 0.90 | 2.29% |
| 2026-05-15 | 18.12 | 18.20 | 17.22 | 17.32 | -4.73% | 1.41 | 3.55% |
| 2026-05-14 | 18.13 | 18.46 | 18.03 | 18.18 | +0.11% | 1.24 | 3.02% |
| 2026-05-13 | 18.08 | 18.38 | 18.05 | 18.16 | -0.49% | 1.13 | 2.75% |
| 2026-05-12 | 18.28 | 18.50 | 18.10 | 18.25 | -0.22% | 1.19 | 2.89% |
| 2026-05-11 | 18.02 | 18.63 | 17.80 | 18.29 | +1.27% | 1.75 | 4.26% |
| 2026-05-08 | 18.34 | 18.78 | 18.01 | 18.06 | -1.79% | 1.84 | 4.44% |
| 2026-05-07 | 18.39 | 18.65 | 17.88 | 18.39 | +0.71% | 1.68 | 4.09% |
| 2026-05-06 | 17.36 | 18.80 | 17.15 | 18.26 | +5.18% | 2.25 | 5.48% |
| 2026-04-30 | 17.69 | 17.90 | 17.25 | 17.36 | -1.87% | 1.29 | 3.27% |
| 2026-04-29 | 16.62 | 18.11 | 16.55 | 17.69 | +6.44% | 1.91 | 4.82% |
| 2026-04-28 | 16.83 | 17.21 | 16.50 | 16.62 | -2.06% | 1.04 | 2.74% |
| 2026-04-27 | 16.56 | 17.25 | 16.46 | 16.97 | +1.56% | 1.29 | 3.38% |
| 2026-04-24 | 17.05 | 17.30 | 16.63 | 16.71 | -2.96% | 0.93 | 2.45% |
| 2026-04-23 | 17.48 | 17.69 | 17.04 | 17.22 | -0.92% | 1.26 | 3.22% |
| 2026-04-22 | 17.13 | 17.62 | 17.13 | 17.38 | +0.06% | 1.05 | 2.69% |