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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 15.79 | 15.88 | 15.52 | 15.56 | -0.70% | 0.70 | 0.57% |
| 2025-07-22 | 15.80 | 16.03 | 15.60 | 15.67 | -0.25% | 0.90 | 0.74% |
| 2025-07-21 | 15.75 | 15.81 | 15.65 | 15.71 | -0.32% | 0.93 | 0.76% |
| 2025-07-18 | 15.86 | 15.97 | 15.52 | 15.76 | -0.88% | 0.92 | 0.76% |
| 2025-07-17 | 16.16 | 16.23 | 15.85 | 15.90 | -1.24% | 0.54 | 0.44% |
| 2025-07-16 | 16.00 | 16.16 | 15.92 | 16.10 | +0.62% | 0.46 | 0.37% |
| 2025-07-15 | 16.19 | 16.33 | 15.89 | 16.00 | -2.08% | 0.78 | 0.62% |
| 2025-07-14 | 16.23 | 16.47 | 16.17 | 16.34 | +0.93% | 0.72 | 0.57% |
| 2025-07-11 | 16.51 | 16.59 | 16.15 | 16.19 | -1.52% | 1.14 | 0.90% |
| 2025-07-10 | 16.60 | 16.67 | 16.27 | 16.44 | -1.02% | 0.79 | 0.62% |
| 2025-07-09 | 16.79 | 16.79 | 16.51 | 16.61 | -1.83% | 0.84 | 0.65% |
| 2025-07-08 | 17.15 | 17.30 | 16.80 | 16.92 | -1.28% | 1.12 | 0.84% |
| 2025-07-07 | 16.77 | 17.30 | 16.65 | 17.14 | +2.21% | 1.08 | 0.81% |
| 2025-07-04 | 17.29 | 17.36 | 16.73 | 16.77 | -2.78% | 0.88 | 0.67% |
| 2025-07-03 | 17.16 | 17.60 | 17.04 | 17.25 | +0.06% | 1.00 | 0.75% |
| 2025-07-02 | 17.20 | 17.70 | 17.11 | 17.24 | -1.09% | 1.40 | 1.04% |
| 2025-07-01 | 16.31 | 17.60 | 16.31 | 17.43 | +6.61% | 2.76 | 2.07% |
| 2025-06-30 | 15.81 | 16.48 | 15.71 | 16.35 | +3.42% | 1.72 | 1.36% |
| 2025-06-27 | 16.00 | 16.10 | 15.71 | 15.81 | -2.04% | 1.18 | 0.96% |
| 2025-06-26 | 15.72 | 16.16 | 15.52 | 16.14 | +1.64% | 1.77 | 1.44% |