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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 14.19 | 14.28 | 14.07 | 14.17 | -0.21% | 0.46 | 0.41% |
| 2025-09-16 | 14.36 | 14.53 | 14.04 | 14.20 | -0.42% | 0.72 | 0.65% |
| 2025-09-15 | 14.50 | 14.54 | 14.26 | 14.26 | -2.40% | 0.71 | 0.64% |
| 2025-09-12 | 14.40 | 14.75 | 14.35 | 14.61 | +1.39% | 0.99 | 0.87% |
| 2025-09-11 | 14.48 | 14.48 | 14.18 | 14.41 | -0.48% | 0.79 | 0.71% |
| 2025-09-10 | 14.81 | 14.82 | 14.15 | 14.48 | -3.98% | 1.25 | 1.11% |
| 2025-09-09 | 14.70 | 15.23 | 14.61 | 15.08 | +3.43% | 2.07 | 1.77% |
| 2025-09-08 | 14.66 | 14.80 | 14.41 | 14.58 | -0.48% | 0.80 | 0.71% |
| 2025-09-05 | 14.44 | 14.66 | 14.10 | 14.65 | +1.45% | 0.93 | 0.84% |
| 2025-09-04 | 14.28 | 14.51 | 14.15 | 14.44 | 0.00% | 0.94 | 0.84% |
| 2025-09-03 | 14.60 | 15.08 | 14.41 | 14.44 | -0.55% | 1.23 | 1.07% |
| 2025-09-02 | 14.69 | 14.80 | 14.43 | 14.52 | -0.48% | 1.33 | 1.18% |
| 2025-09-01 | 14.07 | 14.67 | 13.90 | 14.59 | +4.59% | 1.82 | 1.62% |
| 2025-08-29 | 14.15 | 14.19 | 13.88 | 13.95 | -2.31% | 1.35 | 1.24% |
| 2025-08-28 | 14.80 | 14.80 | 13.91 | 14.28 | -5.80% | 2.48 | 2.23% |
| 2025-08-27 | 15.57 | 15.74 | 15.15 | 15.16 | -3.19% | 1.04 | 0.87% |
| 2025-08-26 | 15.55 | 15.79 | 15.43 | 15.66 | +0.90% | 0.83 | 0.68% |
| 2025-08-25 | 15.51 | 15.80 | 15.42 | 15.52 | +1.37% | 1.04 | 0.86% |
| 2025-08-22 | 15.40 | 15.51 | 15.29 | 15.31 | -0.71% | 0.93 | 0.78% |
| 2025-08-21 | 15.30 | 15.46 | 15.30 | 15.42 | +1.05% | 0.95 | 0.80% |