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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 14.22 | 14.73 | 14.18 | 14.64 | +3.26% | 1.48 | 1.26% |
| 2025-05-26 | 14.19 | 14.44 | 14.10 | 14.18 | -1.01% | 0.71 | 0.62% |
| 2025-05-23 | 14.42 | 14.49 | 14.27 | 14.32 | -0.80% | 0.70 | 0.61% |
| 2025-05-22 | 14.53 | 14.76 | 14.31 | 14.43 | -1.25% | 0.88 | 0.75% |
| 2025-05-21 | 14.20 | 14.68 | 14.13 | 14.62 | +2.70% | 1.48 | 1.27% |
| 2025-05-20 | 13.37 | 14.51 | 13.32 | 14.23 | +6.25% | 1.88 | 1.64% |
| 2025-05-19 | 13.39 | 13.44 | 13.22 | 13.40 | +0.36% | 0.53 | 0.50% |
| 2025-05-16 | 13.27 | 13.56 | 13.26 | 13.35 | +0.29% | 0.65 | 0.60% |
| 2025-05-15 | 13.18 | 13.35 | 13.11 | 13.31 | +0.58% | 0.41 | 0.38% |
| 2025-05-14 | 13.36 | 13.43 | 13.16 | 13.23 | -0.86% | 0.59 | 0.55% |
| 2025-05-13 | 13.34 | 13.50 | 13.18 | 13.35 | +0.29% | 0.62 | 0.57% |
| 2025-05-12 | 13.32 | 13.51 | 13.21 | 13.31 | -1.21% | 0.94 | 0.87% |
| 2025-05-09 | 13.26 | 13.48 | 13.19 | 13.47 | +1.37% | 0.75 | 0.69% |
| 2025-05-08 | 13.85 | 13.85 | 13.21 | 13.29 | -4.36% | 1.66 | 1.53% |
| 2025-05-07 | 13.82 | 13.94 | 13.63 | 13.90 | -0.21% | 1.43 | 1.29% |
| 2025-05-06 | 13.46 | 14.10 | 13.44 | 13.93 | +3.95% | 2.34 | 2.09% |