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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 22.95 | 23.51 | 22.82 | 23.35 | +1.83% | 0.66 | 0.37% |
| 2026-04-21 | 23.22 | 23.36 | 22.85 | 22.93 | -1.67% | 0.79 | 0.44% |
| 2026-04-20 | 22.93 | 23.60 | 22.58 | 23.32 | +2.46% | 1.14 | 0.63% |
| 2026-04-17 | 22.55 | 22.93 | 22.40 | 22.76 | +0.22% | 0.66 | 0.37% |
| 2026-04-16 | 22.89 | 23.20 | 22.29 | 22.71 | -0.83% | 1.17 | 0.66% |
| 2026-04-15 | 23.69 | 23.69 | 22.70 | 22.90 | -0.30% | 0.88 | 0.49% |
| 2026-04-14 | 22.71 | 23.01 | 22.62 | 22.97 | +1.10% | 0.92 | 0.52% |
| 2026-04-13 | 22.50 | 22.90 | 22.22 | 22.72 | +0.62% | 0.90 | 0.51% |
| 2026-04-10 | 22.75 | 22.88 | 22.45 | 22.58 | +0.22% | 0.55 | 0.31% |
| 2026-04-09 | 22.66 | 22.89 | 22.32 | 22.53 | -2.04% | 0.88 | 0.50% |
| 2026-04-08 | 22.68 | 23.34 | 22.60 | 23.00 | +1.32% | 1.50 | 0.84% |
| 2026-04-07 | 22.04 | 22.98 | 21.69 | 22.70 | +2.81% | 1.11 | 0.63% |
| 2026-04-03 | 22.18 | 22.45 | 22.00 | 22.08 | -0.67% | 0.78 | 0.45% |
| 2026-04-02 | 22.68 | 22.94 | 22.07 | 22.23 | -1.77% | 1.21 | 0.70% |
| 2026-04-01 | 22.78 | 22.97 | 22.45 | 22.63 | +0.35% | 1.37 | 0.77% |
| 2026-03-31 | 22.79 | 23.05 | 22.40 | 22.55 | -1.53% | 0.86 | 0.49% |
| 2026-03-30 | 22.46 | 22.93 | 22.30 | 22.90 | +0.88% | 0.93 | 0.53% |
| 2026-03-27 | 22.74 | 22.99 | 22.45 | 22.70 | +1.11% | 0.82 | 0.46% |
| 2026-03-26 | 22.43 | 22.84 | 22.23 | 22.45 | 0.00% | 0.93 | 0.53% |
| 2026-03-25 | 21.96 | 22.97 | 21.72 | 22.45 | +4.42% | 1.78 | 1.02% |