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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 14.67 | 15.24 | 14.52 | 15.06 | +2.64% | 3.72 | 10.93% |
| 2025-09-15 | 14.89 | 15.11 | 14.49 | 14.67 | -1.53% | 3.87 | 11.49% |
| 2025-09-12 | 15.21 | 16.18 | 14.86 | 14.90 | -0.13% | 7.87 | 22.40% |
| 2025-09-11 | 13.70 | 14.92 | 13.65 | 14.92 | +10.03% | 5.67 | 16.88% |
| 2025-09-10 | 12.95 | 13.68 | 12.93 | 13.56 | +5.16% | 3.51 | 11.55% |
| 2025-09-09 | 12.86 | 13.02 | 12.78 | 12.89 | -0.08% | 1.11 | 3.79% |
| 2025-09-08 | 12.91 | 13.09 | 12.74 | 12.90 | -0.69% | 1.05 | 3.58% |
| 2025-09-05 | 13.13 | 13.14 | 12.57 | 12.99 | -0.76% | 1.68 | 5.77% |
| 2025-09-04 | 12.49 | 13.20 | 12.45 | 13.09 | +4.85% | 2.48 | 8.41% |
| 2025-09-03 | 12.83 | 13.05 | 12.42 | 12.49 | -2.86% | 1.20 | 4.14% |
| 2025-09-02 | 12.95 | 13.10 | 12.76 | 12.85 | -0.69% | 1.19 | 4.03% |
| 2025-09-01 | 12.71 | 13.23 | 12.63 | 12.94 | +1.32% | 1.58 | 5.33% |
| 2025-08-29 | 12.86 | 13.05 | 12.69 | 12.77 | -0.62% | 1.40 | 4.79% |
| 2025-08-28 | 12.92 | 13.14 | 12.59 | 12.85 | -0.99% | 1.63 | 5.57% |
| 2025-08-27 | 13.32 | 13.40 | 12.97 | 12.98 | -2.46% | 1.85 | 6.18% |
| 2025-08-26 | 13.42 | 13.50 | 13.25 | 13.31 | -1.97% | 1.79 | 5.90% |
| 2025-08-25 | 13.31 | 13.68 | 12.99 | 13.58 | +2.63% | 2.87 | 9.53% |
| 2025-08-22 | 13.30 | 13.51 | 13.04 | 13.23 | -2.63% | 2.26 | 7.53% |
| 2025-08-21 | 13.10 | 14.00 | 12.91 | 13.59 | +3.01% | 3.45 | 11.23% |
| 2025-08-20 | 12.71 | 13.69 | 12.63 | 13.19 | +3.83% | 2.81 | 9.47% |