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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 17.33 | 17.42 | 16.43 | 16.56 | -6.70% | 1.42 | 3.71% |
| 2026-03-20 | 18.00 | 18.28 | 17.65 | 17.75 | -1.61% | 0.89 | 2.21% |
| 2026-03-19 | 18.32 | 18.46 | 17.88 | 18.04 | -2.54% | 0.98 | 2.40% |
| 2026-03-18 | 18.45 | 18.61 | 18.30 | 18.51 | +0.22% | 1.04 | 2.49% |
| 2026-03-17 | 19.07 | 19.09 | 18.45 | 18.47 | -2.69% | 1.10 | 2.60% |
| 2026-03-16 | 18.99 | 19.39 | 18.76 | 18.98 | -1.76% | 1.09 | 2.54% |
| 2026-03-13 | 19.19 | 19.97 | 19.03 | 19.32 | +0.47% | 1.56 | 3.56% |
| 2026-03-12 | 19.35 | 19.45 | 19.04 | 19.23 | -0.88% | 1.00 | 2.30% |
| 2026-03-11 | 19.37 | 19.77 | 19.30 | 19.40 | +0.21% | 1.63 | 3.69% |
| 2026-03-10 | 19.49 | 19.67 | 19.27 | 19.36 | -0.21% | 1.14 | 2.61% |
| 2026-03-09 | 18.97 | 19.50 | 18.96 | 19.40 | -0.36% | 1.81 | 4.18% |
| 2026-03-06 | 19.25 | 19.94 | 19.14 | 19.47 | +0.62% | 1.31 | 2.96% |
| 2026-03-05 | 19.43 | 19.73 | 19.18 | 19.35 | +0.94% | 1.43 | 3.27% |
| 2026-03-04 | 19.16 | 19.61 | 18.91 | 19.17 | -0.78% | 1.49 | 3.44% |
| 2026-03-03 | 20.20 | 20.46 | 19.20 | 19.32 | -4.59% | 2.59 | 5.82% |
| 2026-03-02 | 20.22 | 21.20 | 20.16 | 20.25 | -3.48% | 2.83 | 6.11% |
| 2026-02-27 | 21.00 | 21.25 | 20.74 | 20.98 | -0.85% | 2.63 | 5.55% |
| 2026-02-26 | 21.77 | 22.38 | 20.88 | 21.16 | -4.08% | 4.43 | 9.09% |
| 2026-02-25 | 21.20 | 22.42 | 20.94 | 22.06 | +3.62% | 4.25 | 8.65% |
| 2026-02-24 | 20.52 | 21.49 | 20.08 | 21.29 | +3.30% | 3.51 | 7.43% |