新华百货 (600785) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-10-31	13.19	13.38	0.19	1.44%	13.18	13.43	63242	8445	2.80%
2025-10-30	13.29	13.19	0.02	0.15%	13.13	13.43	56740	7521	2.51%
2025-10-29	13.29	13.17	-0.20	-1.50%	13.12	13.40	55458	7313	2.46%
2025-10-28	13.36	13.37	-0.09	-0.67%	13.33	13.45	46657	6244	2.07%
2025-10-27	13.33	13.46	0.03	0.22%	13.29	13.55	68065	9129	3.02%
2025-10-24	13.62	13.43	-0.19	-1.40%	13.36	13.64	90329	12154	4.00%
2025-10-23	13.32	13.62	0.28	2.10%	13.25	13.80	119737	16171	5.31%
2025-10-22	13.22	13.34	0.05	0.38%	13.18	13.38	53742	7158	2.38%
2025-10-21	13.09	13.29	0.19	1.45%	13.01	13.30	59276	7826	2.63%
2025-10-20	13.20	13.10	0.03	0.23%	12.92	13.20	55396	7216	2.46%
2025-10-17	13.10	13.07	-0.02	-0.15%	13.01	13.31	86500	11395	3.83%
2025-10-16	13.15	13.09	-0.16	-1.21%	13.04	13.34	79818	10489	3.54%
2025-10-15	12.93	13.25	0.35	2.71%	12.85	13.33	128713	17005	5.70%
2025-10-14	12.82	12.90	0.06	0.47%	12.82	13.17	93134	12093	4.13%
2025-10-13	12.49	12.84	-0.01	-0.08%	12.35	12.89	69701	8855	3.09%
2025-10-10	12.82	12.85	0.03	0.23%	12.79	13.08	80735	10432	3.58%
2025-10-09	13.00	12.82	-0.25	-1.91%	12.69	13.02	91566	11722	4.06%
2025-09-30	13.13	13.07	-0.06	-0.46%	12.98	13.20	72472	9451	3.21%
2025-09-29	12.96	13.13	0.19	1.47%	12.72	13.20	77435	10078	3.43%
2025-09-26	13.13	12.94	-0.27	-2.04%	12.91	13.20	87104	11349	3.86%
2025-09-25	13.08	13.21	0.14	1.07%	12.90	13.32	108651	14301	4.82%
2025-09-24	12.75	13.07	0.17	1.32%	12.63	13.10	116306	15065	5.15%
2025-09-23	13.59	12.90	-0.43	-3.23%	12.61	13.59	177802	22939	7.88%
2025-09-22	13.91	13.33	-0.28	-2.06%	13.32	14.54	195429	26808	8.66%
2025-09-19	14.09	13.61	-0.77	-5.35%	13.48	14.20	232951	31955	10.32%
2025-09-18	15.12	14.38	-0.44	-2.97%	14.20	16.11	334554	49950	14.83%
2025-09-17	15.20	14.82	-0.35	-2.31%	14.72	15.62	247193	37178	10.96%
2025-09-16	14.78	15.17	0.39	2.64%	14.63	15.35	246608	37213	10.93%
2025-09-15	15.00	14.78	-0.23	-1.53%	14.60	15.22	259354	38728	11.49%
2025-09-12	15.32	15.01	-0.02	-0.13%	14.97	16.30	505379	78656	22.40%
2025-09-11	13.80	15.03	1.37	10.03%	13.75	15.03	380913	56681	16.88%
2025-09-10	13.05	13.66	0.67	5.16%	13.03	13.78	260496	35117	11.55%
2025-09-09	12.96	12.99	-0.01	-0.08%	12.88	13.12	85562	11121	3.79%
2025-09-08	13.01	13.00	-0.09	-0.69%	12.83	13.19	80707	10494	3.58%
2025-09-05	13.23	13.09	-0.10	-0.76%	12.66	13.24	130264	16839	5.77%
2025-09-04	12.58	13.19	0.61	4.85%	12.54	13.30	189670	24797	8.41%
2025-09-03	12.93	12.58	-0.37	-2.86%	12.51	13.15	93494	11998	4.14%
2025-09-02	13.05	12.95	-0.09	-0.69%	12.86	13.20	91035	11850	4.03%
2025-09-01	12.80	13.04	0.17	1.32%	12.72	13.33	120332	15771	5.33%
2025-08-29	12.96	12.87	-0.08	-0.62%	12.78	13.15	108002	13993	4.79%
2025-08-28	13.02	12.95	-0.13	-0.99%	12.68	13.24	125721	16296	5.57%
2025-08-27	13.42	13.08	-0.33	-2.46%	13.07	13.50	139453	18545	6.18%
2025-08-26	13.52	13.41	-0.27	-1.97%	13.35	13.60	133158	17932	5.90%
2025-08-25	13.41	13.68	0.35	2.63%	13.09	13.78	215132	28682	9.53%
2025-08-22	13.40	13.33	-0.36	-2.63%	13.14	13.61	169842	22596	7.53%
2025-08-21	13.20	13.69	0.40	3.01%	13.01	14.10	253417	34485	11.23%
2025-08-20	12.80	13.29	0.49	3.83%	12.72	13.79	213692	28136	9.47%
2025-08-19	12.65	12.80	0.15	1.19%	12.53	12.80	82746	10545	3.67%
2025-08-18	12.64	12.65	0.06	0.48%	12.55	12.74	67991	8594	3.01%
2025-08-15	12.45	12.59	0.12	0.96%	12.41	12.62	61886	7771	2.74%
2025-08-14	12.71	12.47	-0.26	-2.04%	12.47	12.77	99253	12493	4.40%
2025-08-13	12.91	12.73	-0.01	-0.08%	12.67	13.10	96225	12306	4.26%
2025-08-12	12.83	12.74	-0.06	-0.47%	12.70	12.92	81046	10356	3.59%
2025-08-11	12.72	12.80	0.03	0.23%	12.60	12.92	104412	13347	4.63%
2025-08-08	12.97	12.77	-0.09	-0.70%	12.63	12.97	134348	17168	5.95%
2025-08-07	12.59	12.86	0.34	2.72%	12.48	12.93	184336	23547	8.17%
2025-08-06	12.61	12.52	-0.24	-1.88%	12.50	12.86	182645	22988	8.09%
2025-08-05	12.32	12.76	0.44	3.57%	12.32	13.55	291856	37867	12.94%
2025-08-04	12.17	12.32	0.10	0.82%	12.04	12.41	75030	9197	3.33%
2025-08-01	12.00	12.22	0.19	1.58%	11.97	12.26	60707	7396	2.69%
2025-07-31	12.18	12.03	-0.24	-1.96%	11.96	12.19	56356	6793	2.50%
2025-07-30	12.10	12.27	0.12	0.99%	12.10	12.32	65339	7982	2.90%
2025-07-29	12.20	12.15	-0.07	-0.57%	11.98	12.26	45451	5494	2.01%
2025-07-28	12.20	12.22	0.04	0.33%	12.16	12.26	38091	4649	1.69%
2025-07-25	12.22	12.18	-0.07	-0.57%	12.16	12.32	42329	5173	1.88%
2025-07-24	12.10	12.25	0.14	1.16%	12.10	12.28	50355	6158	2.23%