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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 13.68 | 13.87 | 13.60 | 13.72 | -0.07% | 0.69 | 2.22% |
| 2025-11-18 | 13.85 | 13.92 | 13.59 | 13.73 | -1.36% | 0.85 | 2.74% |
| 2025-11-17 | 14.03 | 14.09 | 13.84 | 13.92 | -0.36% | 0.97 | 3.06% |
| 2025-11-14 | 14.09 | 14.41 | 13.96 | 13.97 | -1.12% | 1.30 | 4.03% |
| 2025-11-13 | 14.09 | 14.21 | 13.78 | 14.12 | +1.07% | 1.72 | 5.41% |
| 2025-11-12 | 14.07 | 14.75 | 13.93 | 13.98 | +0.21% | 2.71 | 8.41% |
| 2025-11-11 | 13.78 | 13.99 | 13.66 | 13.95 | +0.93% | 1.48 | 4.70% |
| 2025-11-10 | 13.50 | 13.85 | 13.32 | 13.82 | +2.88% | 1.39 | 4.47% |
| 2025-11-07 | 13.53 | 13.56 | 13.43 | 13.43 | -0.66% | 0.70 | 2.28% |
| 2025-11-06 | 13.66 | 13.66 | 13.38 | 13.52 | -1.16% | 0.85 | 2.76% |
| 2025-11-05 | 13.44 | 13.76 | 13.32 | 13.68 | +1.47% | 1.30 | 4.20% |
| 2025-11-04 | 13.34 | 13.55 | 13.27 | 13.48 | +1.12% | 0.96 | 3.14% |
| 2025-11-03 | 13.30 | 13.37 | 13.25 | 13.33 | +0.37% | 0.61 | 2.01% |
| 2025-10-31 | 13.09 | 13.33 | 13.08 | 13.28 | +1.44% | 0.84 | 2.80% |
| 2025-10-30 | 13.19 | 13.33 | 13.03 | 13.09 | +0.15% | 0.75 | 2.51% |
| 2025-10-29 | 13.19 | 13.30 | 13.02 | 13.07 | -1.50% | 0.73 | 2.46% |
| 2025-10-28 | 13.26 | 13.35 | 13.23 | 13.27 | -0.67% | 0.62 | 2.07% |
| 2025-10-27 | 13.23 | 13.45 | 13.19 | 13.36 | +0.22% | 0.91 | 3.02% |
| 2025-10-24 | 13.52 | 13.54 | 13.26 | 13.33 | -1.40% | 1.22 | 4.00% |
| 2025-10-23 | 13.22 | 13.70 | 13.15 | 13.52 | +2.10% | 1.62 | 5.31% |