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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 14.61 | 14.71 | 14.50 | 14.57 | -0.55% | 0.36 | 0.31% |
| 2025-11-19 | 14.46 | 14.72 | 14.46 | 14.65 | +1.31% | 0.43 | 0.37% |
| 2025-11-18 | 14.72 | 14.78 | 14.43 | 14.46 | -1.63% | 0.40 | 0.36% |
| 2025-11-17 | 14.96 | 14.96 | 14.68 | 14.70 | -1.74% | 0.44 | 0.38% |
| 2025-11-14 | 14.97 | 15.12 | 14.90 | 14.96 | -0.07% | 0.39 | 0.33% |
| 2025-11-13 | 15.01 | 15.02 | 14.79 | 14.97 | +0.20% | 0.42 | 0.37% |
| 2025-11-12 | 14.95 | 15.11 | 14.94 | 14.94 | -0.07% | 0.52 | 0.44% |
| 2025-11-11 | 15.12 | 15.16 | 14.91 | 14.95 | -1.12% | 0.51 | 0.44% |
| 2025-11-10 | 14.58 | 15.14 | 14.58 | 15.12 | +3.70% | 1.10 | 0.95% |
| 2025-11-07 | 14.60 | 14.75 | 14.54 | 14.58 | -0.07% | 0.43 | 0.38% |
| 2025-11-06 | 14.61 | 14.70 | 14.42 | 14.59 | -0.27% | 0.62 | 0.55% |
| 2025-11-05 | 14.18 | 14.84 | 14.14 | 14.63 | +1.67% | 1.00 | 0.88% |
| 2025-11-04 | 14.48 | 14.54 | 14.25 | 14.39 | +1.48% | 0.88 | 0.79% |
| 2025-11-03 | 14.38 | 14.58 | 13.88 | 14.18 | -1.66% | 1.48 | 1.35% |
| 2025-10-31 | 14.41 | 14.51 | 14.28 | 14.42 | +1.12% | 0.65 | 0.58% |
| 2025-10-30 | 14.42 | 14.45 | 14.23 | 14.26 | -0.90% | 0.57 | 0.51% |
| 2025-10-29 | 14.55 | 14.63 | 14.25 | 14.39 | +0.77% | 0.80 | 0.72% |
| 2025-10-28 | 14.02 | 14.30 | 14.00 | 14.28 | +1.13% | 0.65 | 0.59% |
| 2025-10-27 | 14.18 | 14.18 | 14.01 | 14.12 | +0.50% | 0.50 | 0.46% |
| 2025-10-24 | 14.13 | 14.22 | 13.98 | 14.05 | -0.57% | 0.51 | 0.47% |