菜百股份 sh.605599
16.03
-1.17%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 16.36 | 16.38 | 16.00 | 16.03 | -1.17% | 0.79 | 0.63% |
| 2026-05-22 | 16.32 | 16.38 | 16.12 | 16.22 | +0.06% | 0.71 | 0.56% |
| 2026-05-21 | 16.65 | 16.82 | 16.21 | 16.21 | -2.41% | 0.90 | 0.70% |
| 2026-05-20 | 16.60 | 16.75 | 16.45 | 16.61 | -0.30% | 0.90 | 0.69% |
| 2026-05-19 | 16.54 | 16.68 | 16.38 | 16.66 | +0.73% | 0.91 | 0.71% |
| 2026-05-18 | 16.70 | 16.78 | 16.41 | 16.54 | -1.43% | 1.26 | 0.98% |
| 2026-05-15 | 17.18 | 17.18 | 16.66 | 16.78 | -2.44% | 1.19 | 0.90% |
| 2026-05-14 | 17.60 | 17.66 | 17.18 | 17.20 | -2.66% | 1.16 | 0.86% |
| 2026-05-13 | 17.80 | 17.90 | 17.63 | 17.67 | -0.56% | 1.08 | 0.78% |
| 2026-05-12 | 18.29 | 18.33 | 17.71 | 17.77 | -2.52% | 1.63 | 1.17% |
| 2026-05-11 | 18.69 | 18.76 | 18.10 | 18.23 | -2.30% | 1.91 | 1.34% |
| 2026-05-08 | 19.22 | 19.34 | 18.50 | 18.66 | -3.27% | 2.17 | 1.48% |
| 2026-05-07 | 19.55 | 19.80 | 19.00 | 19.29 | -2.08% | 1.82 | 1.22% |
| 2026-05-06 | 19.23 | 19.79 | 18.71 | 19.70 | +2.66% | 3.10 | 2.08% |
| 2026-04-30 | 20.53 | 20.66 | 19.10 | 19.19 | -8.71% | 3.25 | 2.14% |
| 2026-04-29 | 21.37 | 22.00 | 21.02 | 21.02 | -9.98% | 1.74 | 1.06% |
| 2026-04-28 | 22.62 | 23.38 | 22.49 | 23.35 | +2.59% | 0.77 | 0.43% |
| 2026-04-27 | 22.70 | 23.07 | 22.48 | 22.76 | -0.44% | 0.72 | 0.41% |
| 2026-04-24 | 23.32 | 23.47 | 22.51 | 22.86 | -2.27% | 0.80 | 0.45% |
| 2026-04-23 | 23.57 | 23.57 | 22.95 | 23.39 | +0.17% | 0.68 | 0.38% |