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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 13.12 | 13.28 | 13.08 | 13.24 | +0.38% | 0.72 | 2.38% |
| 2025-10-21 | 12.99 | 13.20 | 12.91 | 13.19 | +1.45% | 0.78 | 2.63% |
| 2025-10-20 | 13.10 | 13.10 | 12.82 | 13.00 | +0.23% | 0.72 | 2.46% |
| 2025-10-17 | 13.00 | 13.21 | 12.91 | 12.97 | -0.15% | 1.14 | 3.83% |
| 2025-10-16 | 13.05 | 13.24 | 12.94 | 12.99 | -1.21% | 1.05 | 3.54% |
| 2025-10-15 | 12.83 | 13.23 | 12.75 | 13.15 | +2.71% | 1.70 | 5.70% |
| 2025-10-14 | 12.73 | 13.07 | 12.73 | 12.80 | +0.47% | 1.21 | 4.13% |
| 2025-10-13 | 12.40 | 12.79 | 12.26 | 12.75 | -0.08% | 0.89 | 3.09% |
| 2025-10-10 | 12.73 | 12.98 | 12.70 | 12.75 | +0.23% | 1.04 | 3.58% |
| 2025-10-09 | 12.90 | 12.92 | 12.60 | 12.73 | -1.91% | 1.17 | 4.06% |
| 2025-09-30 | 13.03 | 13.10 | 12.88 | 12.97 | -0.46% | 0.95 | 3.21% |
| 2025-09-29 | 12.86 | 13.10 | 12.63 | 13.03 | +1.47% | 1.01 | 3.43% |
| 2025-09-26 | 13.03 | 13.10 | 12.81 | 12.84 | -2.04% | 1.13 | 3.86% |
| 2025-09-25 | 12.98 | 13.22 | 12.80 | 13.11 | +1.07% | 1.43 | 4.82% |
| 2025-09-24 | 12.66 | 13.00 | 12.54 | 12.97 | +1.32% | 1.51 | 5.15% |
| 2025-09-23 | 13.49 | 13.49 | 12.52 | 12.80 | -3.23% | 2.29 | 7.88% |
| 2025-09-22 | 13.81 | 14.43 | 13.22 | 13.23 | -2.06% | 2.68 | 8.66% |
| 2025-09-19 | 13.99 | 14.09 | 13.38 | 13.51 | -5.35% | 3.20 | 10.32% |
| 2025-09-18 | 15.01 | 15.99 | 14.09 | 14.27 | -2.97% | 5.00 | 14.83% |
| 2025-09-17 | 15.09 | 15.50 | 14.61 | 14.71 | -2.31% | 3.72 | 10.96% |