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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 14.15 | 14.26 | 13.95 | 14.13 | -0.70% | 0.52 | 0.48% |
| 2025-10-22 | 14.00 | 14.38 | 13.91 | 14.23 | -1.32% | 0.82 | 0.75% |
| 2025-10-21 | 14.43 | 14.74 | 14.35 | 14.42 | +0.84% | 1.20 | 1.06% |
| 2025-10-20 | 15.00 | 15.00 | 14.10 | 14.30 | -6.04% | 1.65 | 1.47% |
| 2025-10-17 | 15.19 | 15.57 | 15.06 | 15.22 | +1.40% | 1.62 | 1.35% |
| 2025-10-16 | 15.20 | 15.58 | 14.91 | 15.01 | -1.25% | 1.40 | 1.18% |
| 2025-10-15 | 14.78 | 15.20 | 14.74 | 15.20 | +2.63% | 1.42 | 1.22% |
| 2025-10-14 | 14.68 | 15.18 | 14.60 | 14.81 | +1.93% | 1.86 | 1.60% |
| 2025-10-13 | 14.23 | 14.66 | 14.23 | 14.53 | -0.07% | 0.76 | 0.68% |
| 2025-10-10 | 14.35 | 14.62 | 14.26 | 14.54 | +0.28% | 1.00 | 0.89% |
| 2025-10-09 | 14.28 | 14.62 | 14.17 | 14.50 | +2.91% | 1.15 | 1.03% |
| 2025-09-30 | 13.97 | 14.18 | 13.91 | 14.09 | +0.79% | 0.55 | 0.50% |
| 2025-09-29 | 14.06 | 14.06 | 13.77 | 13.98 | +0.14% | 0.43 | 0.39% |
| 2025-09-26 | 13.90 | 14.02 | 13.76 | 13.96 | +0.50% | 0.37 | 0.34% |
| 2025-09-25 | 14.16 | 14.16 | 13.84 | 13.89 | -2.05% | 0.67 | 0.62% |
| 2025-09-24 | 14.04 | 14.25 | 13.96 | 14.18 | +0.42% | 0.49 | 0.45% |
| 2025-09-23 | 14.00 | 14.22 | 13.87 | 14.12 | +0.93% | 0.59 | 0.54% |
| 2025-09-22 | 14.12 | 14.18 | 13.90 | 13.99 | -0.43% | 0.46 | 0.42% |
| 2025-09-19 | 13.87 | 14.07 | 13.87 | 14.05 | +0.79% | 0.42 | 0.39% |
| 2025-09-18 | 14.20 | 14.20 | 13.86 | 13.94 | -1.62% | 0.79 | 0.73% |