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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 21.62 | 21.97 | 21.12 | 21.50 | +1.42% | 1.84 | 1.10% |
| 2026-03-23 | 21.31 | 22.58 | 21.00 | 21.20 | -6.19% | 1.70 | 1.01% |
| 2026-03-20 | 23.55 | 23.80 | 22.50 | 22.60 | -4.12% | 1.89 | 1.06% |
| 2026-03-19 | 23.32 | 24.06 | 23.30 | 23.57 | -0.25% | 1.31 | 0.71% |
| 2026-03-18 | 23.68 | 23.88 | 23.40 | 23.63 | -0.30% | 0.88 | 0.48% |
| 2026-03-17 | 24.21 | 24.35 | 23.65 | 23.70 | -1.21% | 1.15 | 0.62% |
| 2026-03-16 | 24.06 | 24.25 | 23.61 | 23.99 | -0.21% | 1.29 | 0.69% |
| 2026-03-13 | 24.61 | 24.90 | 24.00 | 24.04 | -2.28% | 1.05 | 0.55% |
| 2026-03-12 | 24.71 | 24.92 | 24.30 | 24.60 | -0.16% | 0.70 | 0.36% |
| 2026-03-11 | 24.76 | 25.31 | 24.55 | 24.64 | -0.44% | 0.98 | 0.51% |
| 2026-03-10 | 24.36 | 24.84 | 24.19 | 24.75 | +1.19% | 1.02 | 0.53% |
| 2026-03-09 | 24.22 | 24.59 | 23.61 | 24.46 | +1.33% | 1.58 | 0.84% |
| 2026-03-06 | 23.64 | 24.38 | 23.33 | 24.14 | +1.73% | 1.56 | 0.83% |
| 2026-03-05 | 24.00 | 24.13 | 23.11 | 23.73 | -0.29% | 2.11 | 1.15% |
| 2026-03-04 | 23.00 | 24.45 | 23.00 | 23.80 | -1.49% | 2.95 | 1.58% |
| 2026-03-03 | 25.77 | 25.77 | 24.07 | 24.16 | -8.52% | 3.84 | 2.02% |
| 2026-03-02 | 25.10 | 26.50 | 24.86 | 26.41 | +6.49% | 3.73 | 1.88% |
| 2026-02-27 | 23.99 | 24.84 | 23.99 | 24.80 | +1.97% | 1.63 | 0.85% |
| 2026-02-26 | 24.65 | 25.04 | 24.31 | 24.32 | -1.90% | 1.77 | 0.92% |
| 2026-02-25 | 25.22 | 25.48 | 24.43 | 24.79 | -2.32% | 2.44 | 1.26% |