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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 12.04 | 12.06 | 11.97 | 12.03 | 0.00% | 0.50 | 1.83% |
| 2025-07-21 | 11.89 | 12.06 | 11.85 | 12.03 | +1.17% | 0.72 | 2.65% |
| 2025-07-18 | 12.01 | 12.06 | 11.81 | 11.89 | -0.25% | 0.57 | 2.09% |
| 2025-07-17 | 11.96 | 12.15 | 11.89 | 11.92 | -0.33% | 0.76 | 2.78% |
| 2025-07-16 | 11.77 | 11.96 | 11.76 | 11.96 | +1.52% | 0.49 | 1.82% |
| 2025-07-15 | 12.00 | 12.05 | 11.68 | 11.78 | -1.90% | 0.60 | 2.25% |
| 2025-07-14 | 11.90 | 12.16 | 11.85 | 12.01 | +0.92% | 0.60 | 2.22% |
| 2025-07-11 | 11.77 | 11.94 | 11.73 | 11.90 | -1.07% | 0.76 | 2.84% |
| 2025-07-10 | 11.93 | 12.04 | 11.89 | 12.03 | +0.66% | 0.45 | 1.64% |
| 2025-07-09 | 12.01 | 12.05 | 11.93 | 11.95 | -0.50% | 0.54 | 1.96% |
| 2025-07-08 | 12.01 | 12.11 | 11.91 | 12.01 | +0.08% | 0.55 | 2.02% |
| 2025-07-07 | 11.93 | 12.05 | 11.75 | 12.00 | +1.43% | 0.75 | 2.76% |
| 2025-07-04 | 12.08 | 12.26 | 11.80 | 11.83 | -1.49% | 1.05 | 3.85% |
| 2025-07-03 | 11.72 | 12.49 | 11.72 | 12.01 | +1.34% | 1.29 | 4.70% |
| 2025-07-02 | 11.68 | 11.86 | 11.66 | 11.85 | +1.53% | 0.55 | 2.04% |
| 2025-07-01 | 11.65 | 11.69 | 11.56 | 11.67 | +0.26% | 0.42 | 1.60% |
| 2025-06-30 | 11.67 | 11.67 | 11.57 | 11.64 | +0.09% | 0.30 | 1.13% |
| 2025-06-27 | 11.63 | 11.69 | 11.57 | 11.63 | 0.00% | 0.40 | 1.53% |
| 2025-06-26 | 11.61 | 11.72 | 11.52 | 11.63 | -0.17% | 0.49 | 1.87% |
| 2025-06-25 | 11.68 | 11.81 | 11.51 | 11.65 | +1.38% | 0.63 | 2.38% |