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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 25.83 | 25.97 | 24.54 | 25.38 | +0.24% | 2.23 | 1.14% |
| 2026-02-13 | 23.88 | 25.79 | 23.88 | 25.32 | +1.08% | 2.97 | 1.52% |
| 2026-02-12 | 24.55 | 25.50 | 24.06 | 25.05 | +0.20% | 2.83 | 1.45% |
| 2026-02-11 | 24.52 | 25.43 | 24.20 | 25.00 | +2.04% | 4.22 | 2.18% |
| 2026-02-10 | 26.55 | 26.70 | 24.50 | 24.50 | -9.99% | 5.02 | 2.57% |
| 2026-02-09 | 28.06 | 28.06 | 26.00 | 27.22 | -2.99% | 5.54 | 2.66% |
| 2026-02-06 | 26.10 | 28.35 | 25.20 | 28.06 | +5.25% | 6.58 | 3.11% |
| 2026-02-05 | 24.12 | 26.66 | 24.12 | 26.66 | +5.67% | 6.01 | 3.01% |
| 2026-02-04 | 25.60 | 26.32 | 24.28 | 25.23 | +5.43% | 7.73 | 3.93% |
| 2026-02-03 | 22.14 | 23.93 | 21.76 | 23.93 | +10.02% | 2.92 | 1.61% |
| 2026-02-02 | 20.31 | 22.33 | 20.31 | 21.75 | +1.07% | 4.52 | 2.70% |
| 2026-01-30 | 21.30 | 22.50 | 21.30 | 21.52 | +2.14% | 5.06 | 2.98% |
| 2026-01-29 | 22.41 | 23.33 | 20.80 | 21.07 | -2.95% | 5.98 | 3.51% |
| 2026-01-28 | 19.83 | 21.71 | 19.80 | 21.71 | +9.98% | 2.98 | 1.82% |
| 2026-01-27 | 20.07 | 20.49 | 19.47 | 19.74 | -4.73% | 2.38 | 1.54% |
| 2026-01-26 | 19.93 | 20.91 | 19.55 | 20.72 | +6.26% | 2.77 | 1.76% |
| 2026-01-23 | 19.31 | 20.00 | 19.26 | 19.50 | +2.85% | 1.46 | 0.95% |
| 2026-01-22 | 18.81 | 19.40 | 18.71 | 18.96 | -0.47% | 1.32 | 0.88% |
| 2026-01-21 | 18.60 | 19.26 | 18.60 | 19.05 | +2.97% | 1.73 | 1.17% |
| 2026-01-20 | 18.00 | 18.56 | 17.66 | 18.50 | +3.24% | 1.35 | 0.95% |