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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 17.56 | 17.74 | 17.24 | 17.37 | -1.86% | 1.03 | 2.61% |
| 2026-04-20 | 17.68 | 17.96 | 17.42 | 17.70 | -0.56% | 1.12 | 2.82% |
| 2026-04-17 | 18.00 | 18.28 | 17.67 | 17.80 | -1.49% | 1.49 | 3.70% |
| 2026-04-16 | 17.68 | 18.58 | 17.42 | 18.07 | +1.98% | 2.13 | 5.25% |
| 2026-04-15 | 17.61 | 18.05 | 17.38 | 17.72 | +0.62% | 1.35 | 3.39% |
| 2026-04-14 | 17.61 | 17.68 | 17.39 | 17.61 | +0.46% | 0.90 | 2.28% |
| 2026-04-13 | 17.31 | 18.07 | 17.21 | 17.53 | +1.27% | 1.45 | 3.64% |
| 2026-04-10 | 17.64 | 17.70 | 17.24 | 17.31 | +0.12% | 1.12 | 2.85% |
| 2026-04-09 | 17.60 | 17.79 | 17.12 | 17.29 | -3.08% | 1.87 | 4.77% |
| 2026-04-08 | 17.16 | 18.15 | 16.96 | 17.84 | +5.75% | 1.72 | 4.33% |
| 2026-04-07 | 16.39 | 16.91 | 16.38 | 16.87 | +1.87% | 0.74 | 1.96% |
| 2026-04-03 | 17.13 | 17.13 | 16.38 | 16.56 | -2.53% | 0.53 | 1.42% |
| 2026-04-02 | 17.15 | 17.21 | 16.85 | 16.99 | -1.62% | 0.58 | 1.52% |
| 2026-04-01 | 17.17 | 17.40 | 17.00 | 17.27 | +1.89% | 0.69 | 1.78% |
| 2026-03-31 | 17.54 | 17.55 | 16.93 | 16.95 | -2.59% | 0.70 | 1.80% |
| 2026-03-30 | 17.33 | 17.55 | 17.08 | 17.40 | -0.68% | 0.79 | 2.03% |
| 2026-03-27 | 17.07 | 17.58 | 17.07 | 17.52 | +1.27% | 0.77 | 1.94% |
| 2026-03-26 | 17.90 | 17.90 | 17.16 | 17.30 | -2.09% | 0.74 | 1.88% |
| 2026-03-25 | 17.30 | 17.88 | 17.27 | 17.67 | +2.43% | 0.91 | 2.29% |
| 2026-03-24 | 16.94 | 17.31 | 16.84 | 17.25 | +4.17% | 1.51 | 3.92% |