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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 20.90 | 20.93 | 20.24 | 20.61 | +0.29% | 2.97 | 6.40% |
| 2026-02-12 | 20.97 | 21.46 | 20.46 | 20.55 | -3.16% | 4.68 | 9.98% |
| 2026-02-11 | 20.43 | 22.00 | 20.08 | 21.22 | +3.66% | 6.77 | 14.21% |
| 2026-02-10 | 21.80 | 21.83 | 20.00 | 20.47 | -7.46% | 7.54 | 16.34% |
| 2026-02-09 | 22.72 | 23.50 | 21.76 | 22.12 | -2.04% | 7.56 | 15.01% |
| 2026-02-06 | 24.98 | 25.28 | 22.00 | 22.58 | -7.46% | 9.19 | 17.92% |
| 2026-02-05 | 25.35 | 25.75 | 23.26 | 24.40 | -3.75% | 10.05 | 18.35% |
| 2026-02-04 | 26.00 | 27.76 | 25.00 | 25.35 | -1.17% | 14.21 | 24.15% |
| 2026-02-03 | 23.27 | 25.65 | 22.81 | 25.65 | +9.99% | 11.35 | 20.70% |
| 2026-02-02 | 22.19 | 23.32 | 22.05 | 23.32 | +10.00% | 3.50 | 6.75% |
| 2026-01-30 | 23.92 | 23.92 | 20.90 | 21.20 | -7.79% | 8.50 | 17.30% |
| 2026-01-29 | 20.90 | 22.99 | 20.33 | 22.99 | +10.00% | 4.99 | 10.21% |
| 2026-01-28 | 22.60 | 23.42 | 20.28 | 20.90 | -7.11% | 7.89 | 16.04% |
| 2026-01-27 | 23.31 | 25.04 | 22.00 | 22.50 | -4.05% | 8.61 | 16.45% |
| 2026-01-26 | 22.95 | 24.24 | 22.25 | 23.45 | +2.13% | 7.13 | 13.64% |
| 2026-01-23 | 22.26 | 23.41 | 21.82 | 22.96 | +3.89% | 7.23 | 13.97% |
| 2026-01-22 | 21.00 | 23.40 | 21.00 | 22.10 | -1.52% | 10.16 | 20.13% |
| 2026-01-21 | 22.13 | 23.50 | 21.18 | 22.44 | +3.41% | 10.01 | 19.78% |
| 2026-01-20 | 20.70 | 22.77 | 19.73 | 21.70 | +4.83% | 12.13 | 24.83% |
| 2026-01-19 | 18.72 | 20.70 | 18.69 | 20.70 | +9.99% | 6.00 | 13.17% |