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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 18.82 | 18.82 | 17.68 | 18.82 | +9.99% | 9.46 | 22.45% |
| 2026-01-15 | 17.11 | 17.11 | 16.52 | 17.11 | +10.03% | 4.86 | 12.69% |
| 2026-01-14 | 14.80 | 15.55 | 14.44 | 15.55 | +9.97% | 2.09 | 6.04% |
| 2026-01-13 | 14.43 | 14.57 | 14.14 | 14.14 | -2.08% | 1.73 | 5.34% |
| 2026-01-12 | 14.02 | 14.58 | 13.90 | 14.44 | +3.00% | 2.23 | 6.91% |
| 2026-01-09 | 13.75 | 14.05 | 13.70 | 14.02 | +1.89% | 1.39 | 4.43% |
| 2026-01-08 | 13.72 | 13.88 | 13.58 | 13.76 | -0.58% | 1.06 | 3.41% |
| 2026-01-07 | 13.55 | 13.94 | 13.51 | 13.84 | +1.62% | 1.44 | 4.64% |
| 2026-01-06 | 13.38 | 13.64 | 13.33 | 13.62 | +1.64% | 1.21 | 3.97% |
| 2026-01-05 | 13.51 | 13.57 | 13.36 | 13.40 | -1.11% | 1.18 | 3.90% |
| 2025-12-31 | 13.65 | 13.74 | 13.35 | 13.55 | +0.52% | 0.88 | 2.89% |
| 2025-12-30 | 13.67 | 13.69 | 13.43 | 13.48 | -1.96% | 0.99 | 3.25% |
| 2025-12-29 | 14.07 | 14.13 | 13.56 | 13.75 | -1.65% | 1.26 | 4.06% |
| 2025-12-26 | 14.00 | 14.41 | 13.96 | 13.98 | -0.71% | 1.35 | 4.24% |
| 2025-12-25 | 14.05 | 14.29 | 13.97 | 14.08 | -0.14% | 1.11 | 3.48% |
| 2025-12-24 | 14.30 | 14.33 | 13.94 | 14.10 | -2.35% | 1.57 | 4.93% |
| 2025-12-23 | 14.25 | 14.51 | 14.05 | 14.44 | +0.49% | 2.16 | 6.71% |
| 2025-12-22 | 14.59 | 14.69 | 14.28 | 14.37 | -1.84% | 1.98 | 6.10% |
| 2025-12-19 | 14.01 | 14.83 | 13.87 | 14.64 | +3.61% | 2.71 | 8.30% |
| 2025-12-18 | 13.50 | 14.40 | 13.50 | 14.13 | +2.61% | 2.36 | 7.43% |