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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 15.52 | 15.80 | 15.44 | 15.78 | +1.94% | 0.69 | 0.57% |
| 2025-12-17 | 15.48 | 15.58 | 15.29 | 15.48 | +0.39% | 0.70 | 0.58% |
| 2025-12-16 | 15.30 | 15.50 | 15.20 | 15.42 | +1.11% | 0.65 | 0.54% |
| 2025-12-15 | 14.93 | 15.30 | 14.89 | 15.25 | +1.80% | 0.63 | 0.53% |
| 2025-12-12 | 15.10 | 15.13 | 14.71 | 14.98 | +1.01% | 0.64 | 0.55% |
| 2025-12-11 | 15.03 | 15.05 | 14.78 | 14.83 | -0.87% | 0.40 | 0.35% |
| 2025-12-10 | 15.01 | 15.19 | 14.94 | 14.96 | -0.27% | 0.48 | 0.41% |
| 2025-12-09 | 15.05 | 15.19 | 14.97 | 15.00 | -1.25% | 0.46 | 0.39% |
| 2025-12-08 | 15.32 | 15.34 | 15.05 | 15.19 | -0.65% | 0.58 | 0.49% |
| 2025-12-05 | 15.45 | 15.45 | 15.14 | 15.29 | 0.00% | 0.53 | 0.45% |
| 2025-12-04 | 15.38 | 15.58 | 15.17 | 15.29 | -1.16% | 0.59 | 0.49% |
| 2025-12-03 | 15.56 | 15.62 | 15.40 | 15.47 | -0.58% | 0.50 | 0.41% |
| 2025-12-02 | 15.18 | 15.73 | 15.10 | 15.56 | +1.77% | 0.87 | 0.72% |
| 2025-12-01 | 15.51 | 15.78 | 15.20 | 15.29 | -1.42% | 1.12 | 0.94% |
| 2025-11-28 | 15.43 | 15.58 | 15.30 | 15.51 | +0.78% | 0.52 | 0.43% |
| 2025-11-27 | 15.45 | 15.56 | 15.31 | 15.39 | +0.39% | 0.69 | 0.57% |
| 2025-11-26 | 15.22 | 15.48 | 15.22 | 15.33 | +0.72% | 1.00 | 0.84% |
| 2025-11-25 | 14.87 | 15.49 | 14.80 | 15.22 | +2.98% | 1.27 | 1.08% |
| 2025-11-24 | 14.44 | 14.89 | 14.30 | 14.78 | +2.28% | 0.59 | 0.52% |
| 2025-11-21 | 14.55 | 14.75 | 14.40 | 14.45 | -0.82% | 0.52 | 0.46% |