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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 15.06 | 15.26 | 14.97 | 15.26 | +1.46% | 0.77 | 0.66% |
| 2025-08-19 | 14.95 | 15.07 | 14.91 | 15.04 | +0.74% | 0.52 | 0.45% |
| 2025-08-18 | 15.18 | 15.31 | 14.92 | 14.93 | -1.58% | 1.28 | 1.09% |
| 2025-08-15 | 15.15 | 15.20 | 15.02 | 15.17 | +0.26% | 0.57 | 0.48% |
| 2025-08-14 | 15.28 | 15.39 | 15.12 | 15.13 | -1.50% | 0.54 | 0.45% |
| 2025-08-13 | 15.56 | 15.73 | 15.13 | 15.36 | -1.29% | 0.98 | 0.83% |
| 2025-08-12 | 15.45 | 15.62 | 15.45 | 15.56 | +0.39% | 0.57 | 0.47% |
| 2025-08-11 | 15.68 | 15.76 | 15.43 | 15.50 | -2.02% | 1.01 | 0.83% |
| 2025-08-08 | 15.90 | 16.11 | 15.77 | 15.82 | +0.38% | 1.05 | 0.85% |
| 2025-08-07 | 15.42 | 16.01 | 15.33 | 15.76 | +2.01% | 1.64 | 1.34% |
| 2025-08-06 | 15.30 | 15.46 | 15.13 | 15.45 | +1.18% | 0.63 | 0.53% |
| 2025-08-05 | 15.48 | 15.61 | 15.20 | 15.27 | -1.99% | 0.94 | 0.79% |
| 2025-08-04 | 15.20 | 15.73 | 15.20 | 15.58 | +3.25% | 1.46 | 1.21% |
| 2025-08-01 | 15.10 | 15.19 | 15.06 | 15.09 | -0.46% | 0.45 | 0.38% |
| 2025-07-31 | 15.25 | 15.29 | 15.02 | 15.16 | -0.85% | 0.52 | 0.44% |
| 2025-07-30 | 15.17 | 15.43 | 15.01 | 15.29 | +0.66% | 0.77 | 0.64% |
| 2025-07-29 | 15.18 | 15.27 | 15.09 | 15.19 | -0.13% | 0.54 | 0.46% |
| 2025-07-28 | 15.52 | 15.59 | 15.08 | 15.21 | -2.06% | 1.04 | 0.87% |
| 2025-07-25 | 15.43 | 15.71 | 15.35 | 15.53 | +0.71% | 0.73 | 0.60% |
| 2025-07-24 | 15.49 | 15.63 | 15.31 | 15.42 | -0.90% | 0.89 | 0.74% |