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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 16.58 | 16.58 | 15.81 | 15.88 | -3.35% | 1.88 | 1.51% |
| 2025-06-24 | 16.91 | 17.25 | 16.16 | 16.43 | -4.59% | 2.25 | 1.74% |
| 2025-06-23 | 16.35 | 17.62 | 16.24 | 17.22 | +4.43% | 2.38 | 1.80% |
| 2025-06-20 | 16.20 | 16.93 | 16.00 | 16.49 | +1.92% | 1.71 | 1.33% |
| 2025-06-19 | 16.34 | 16.95 | 16.00 | 16.18 | -3.40% | 2.15 | 1.69% |
| 2025-06-18 | 16.13 | 16.95 | 15.68 | 16.75 | +4.17% | 2.65 | 2.07% |
| 2025-06-17 | 16.94 | 16.94 | 15.98 | 16.08 | -6.51% | 2.73 | 2.16% |
| 2025-06-16 | 17.50 | 17.55 | 16.82 | 17.20 | -4.81% | 2.79 | 2.09% |
| 2025-06-13 | 17.41 | 18.18 | 17.30 | 18.07 | +5.21% | 4.24 | 2.95% |
| 2025-06-12 | 16.40 | 17.28 | 16.16 | 17.18 | +5.68% | 3.37 | 2.49% |
| 2025-06-11 | 16.01 | 16.44 | 16.01 | 16.25 | +0.18% | 1.82 | 1.38% |
| 2025-06-10 | 16.60 | 16.91 | 15.90 | 16.22 | -3.21% | 2.79 | 2.11% |
| 2025-06-09 | 16.20 | 16.82 | 16.13 | 16.76 | +1.40% | 2.79 | 2.08% |
| 2025-06-06 | 16.71 | 16.83 | 16.20 | 16.53 | -4.34% | 2.80 | 2.10% |
| 2025-06-05 | 17.79 | 18.75 | 16.36 | 17.28 | -3.96% | 5.33 | 3.82% |
| 2025-06-04 | 16.26 | 17.99 | 16.05 | 17.99 | +9.99% | 5.77 | 4.14% |
| 2025-06-03 | 15.05 | 16.36 | 14.76 | 16.36 | +10.03% | 3.64 | 2.86% |
| 2025-05-30 | 15.25 | 15.43 | 14.72 | 14.87 | -4.57% | 1.75 | 1.44% |
| 2025-05-29 | 15.77 | 15.77 | 15.11 | 15.58 | -3.23% | 2.59 | 2.10% |
| 2025-05-28 | 14.45 | 16.10 | 14.40 | 16.10 | +9.99% | 2.54 | 2.04% |