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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 13.95 | 14.07 | 13.50 | 13.77 | +0.15% | 2.16 | 6.94% |
| 2025-12-16 | 13.46 | 14.06 | 13.45 | 13.75 | +2.00% | 2.33 | 7.46% |
| 2025-12-15 | 12.95 | 13.85 | 12.92 | 13.48 | +4.09% | 1.87 | 6.19% |
| 2025-12-12 | 13.43 | 13.45 | 12.94 | 12.95 | -3.43% | 1.68 | 5.68% |
| 2025-12-11 | 13.76 | 13.86 | 13.17 | 13.41 | -2.61% | 2.20 | 7.31% |
| 2025-12-10 | 14.56 | 14.57 | 13.68 | 13.77 | +1.62% | 3.25 | 10.27% |
| 2025-12-09 | 13.42 | 13.68 | 13.17 | 13.55 | +0.97% | 1.23 | 4.05% |
| 2025-12-08 | 13.39 | 13.53 | 13.28 | 13.42 | +0.15% | 0.59 | 1.96% |
| 2025-12-05 | 13.35 | 13.47 | 13.25 | 13.40 | +0.07% | 0.64 | 2.12% |
| 2025-12-04 | 13.65 | 13.67 | 13.38 | 13.39 | -1.98% | 0.68 | 2.23% |
| 2025-12-03 | 13.74 | 13.80 | 13.48 | 13.66 | -1.09% | 0.97 | 3.14% |
| 2025-12-02 | 13.81 | 13.91 | 13.68 | 13.81 | -0.14% | 1.14 | 3.67% |
| 2025-12-01 | 13.88 | 13.97 | 13.66 | 13.83 | -0.50% | 1.60 | 5.15% |
| 2025-11-28 | 13.40 | 14.18 | 13.16 | 13.90 | +3.42% | 2.26 | 7.31% |
| 2025-11-27 | 13.23 | 13.78 | 13.20 | 13.44 | +1.51% | 1.48 | 4.86% |
| 2025-11-26 | 13.02 | 13.29 | 13.02 | 13.24 | +1.38% | 0.84 | 2.83% |
| 2025-11-25 | 13.08 | 13.16 | 12.94 | 13.06 | +0.62% | 0.46 | 1.57% |
| 2025-11-24 | 12.92 | 13.08 | 12.89 | 12.98 | +0.85% | 0.59 | 2.01% |
| 2025-11-21 | 13.37 | 13.55 | 12.86 | 12.87 | -4.10% | 0.93 | 3.13% |
| 2025-11-20 | 13.71 | 13.71 | 13.34 | 13.42 | -2.17% | 0.85 | 2.78% |