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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 11.31 | 11.55 | 11.31 | 11.49 | +1.76% | 0.40 | 1.55% |
| 2025-06-23 | 11.12 | 11.35 | 11.06 | 11.30 | +1.61% | 0.29 | 1.14% |
| 2025-06-20 | 11.14 | 11.27 | 11.11 | 11.12 | -0.18% | 0.28 | 1.12% |
| 2025-06-19 | 11.36 | 11.39 | 11.12 | 11.14 | -2.22% | 0.50 | 1.92% |
| 2025-06-18 | 11.51 | 11.51 | 11.27 | 11.39 | -1.01% | 0.44 | 1.68% |
| 2025-06-17 | 11.63 | 11.71 | 11.50 | 11.51 | -0.84% | 0.35 | 1.32% |
| 2025-06-16 | 11.49 | 11.71 | 11.49 | 11.60 | +0.42% | 0.35 | 1.29% |
| 2025-06-13 | 11.86 | 11.87 | 11.54 | 11.55 | -2.94% | 0.67 | 2.48% |
| 2025-06-12 | 11.93 | 11.93 | 11.79 | 11.90 | +0.08% | 0.46 | 1.66% |
| 2025-06-11 | 11.77 | 11.95 | 11.76 | 11.89 | +0.99% | 0.48 | 1.73% |
| 2025-06-10 | 11.88 | 11.96 | 11.61 | 11.78 | -0.90% | 0.67 | 2.46% |
| 2025-06-09 | 11.85 | 11.92 | 11.80 | 11.88 | +0.74% | 0.50 | 1.83% |
| 2025-06-06 | 11.81 | 11.85 | 11.70 | 11.80 | -0.08% | 0.38 | 1.38% |
| 2025-06-05 | 12.01 | 12.06 | 11.79 | 11.81 | -2.17% | 0.61 | 2.19% |
| 2025-06-04 | 11.87 | 12.10 | 11.78 | 12.07 | +2.05% | 0.83 | 2.96% |
| 2025-06-03 | 11.56 | 11.88 | 11.55 | 11.83 | +1.50% | 0.57 | 2.08% |
| 2025-05-30 | 11.80 | 11.84 | 11.60 | 11.65 | -1.15% | 0.44 | 1.60% |
| 2025-05-29 | 11.66 | 11.80 | 11.53 | 11.79 | +0.58% | 0.50 | 1.83% |
| 2025-05-28 | 11.64 | 11.84 | 11.58 | 11.72 | +0.67% | 0.59 | 2.17% |
| 2025-05-27 | 11.54 | 11.71 | 11.49 | 11.64 | +0.59% | 0.46 | 1.72% |