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
2025-04-03	11.22	11.68	0.30	2.64%	11.18	11.70	93022	10783	4.12%
2025-04-02	11.48	11.38	-0.09	-0.78%	11.35	11.51	43141	4928	1.91%
2025-04-01	11.40	11.47	0.06	0.53%	11.35	11.57	53235	6114	2.36%
2025-03-31	11.29	11.41	-0.01	-0.09%	11.14	11.44	77758	8781	3.45%
2025-03-28	11.75	11.42	-0.40	-3.38%	11.42	11.79	87495	10101	3.88%
2025-03-27	11.99	11.82	-0.17	-1.42%	11.80	12.18	77159	9193	3.42%
2025-03-26	11.70	11.99	0.35	3.01%	11.60	12.19	114256	13625	5.06%
2025-03-25	11.77	11.64	-0.04	-0.34%	11.51	11.77	97207	11310	4.31%
2025-03-24	12.66	11.68	-0.74	-5.96%	11.42	12.66	201965	24033	8.95%
2025-03-21	12.38	12.42	0.09	0.73%	12.28	13.16	240626	30281	10.66%
2025-03-20	12.10	12.33	0.29	2.41%	11.99	12.52	143827	17617	6.37%
2025-03-19	12.05	12.04	-0.09	-0.74%	11.98	12.13	59219	7133	2.62%
2025-03-18	12.21	12.13	-0.11	-0.90%	12.05	12.25	77665	9423	3.44%
2025-03-17	12.39	12.24	-0.06	-0.49%	12.18	12.49	124543	15311	5.52%
2025-03-14	11.98	12.30	0.38	3.19%	11.93	12.36	148870	18165	6.60%
2025-03-13	11.87	11.92	-0.02	-0.17%	11.72	11.99	77116	9147	3.42%
2025-03-12	11.92	11.94	0.09	0.76%	11.81	12.02	91447	10894	4.05%
2025-03-11	11.63	11.85	0.04	0.34%	11.62	11.88	80024	9402	3.55%
2025-03-10	11.50	11.81	0.24	2.07%	11.50	11.91	107570	12672	4.77%
2025-03-07	11.70	11.57	-0.19	-1.62%	11.49	11.80	77854	9062	3.45%
2025-03-06	11.70	11.76	0.04	0.34%	11.57	11.84	98193	11517	4.35%
2025-03-05	11.54	11.72	0.15	1.30%	11.26	11.72	102404	11787	4.54%
2025-03-04	11.58	11.57	-0.01	-0.09%	11.39	11.61	85377	9793	3.78%
2025-03-03	11.80	11.58	-0.22	-1.86%	11.56	11.89	122636	14332	5.44%
2025-02-28	12.25	11.80	-0.64	-5.14%	11.75	12.48	196910	23730	8.73%
2025-02-27	12.14	12.44	0.29	2.39%	11.99	12.78	301069	37304	13.34%
2025-02-26	11.66	12.15	0.48	4.11%	11.65	12.37	192600	23218	8.54%
2025-02-25	11.64	11.67	-0.07	-0.60%	11.62	11.94	90679	10658	4.02%
2025-02-24	11.75	11.74	-0.04	-0.34%	11.63	11.88	82959	9737	3.68%
2025-02-21	11.91	11.78	-0.22	-1.83%	11.60	12.01	119670	14078	5.30%
2025-02-20	11.73	12.00	0.25	2.13%	11.73	12.09	138605	16564	6.14%
2025-02-19	11.50	11.75	0.23	2.00%	11.43	11.78	102640	11924	4.55%
2025-02-18	12.15	11.52	-0.60	-4.95%	11.50	12.17	142463	16809	6.31%
2025-02-17	11.93	12.12	0.23	1.93%	11.73	12.24	168124	20209	7.45%
2025-02-14	11.99	11.89	-0.19	-1.57%	11.83	12.12	152983	18261	6.78%
2025-02-13	12.18	12.08	-0.10	-0.82%	12.00	12.45	244654	29909	10.84%
2025-02-12	11.98	12.18	0.03	0.25%	11.96	12.33	222484	27023	9.86%
2025-02-11	12.90	12.15	-0.70	-5.45%	11.99	12.90	394895	48704	17.50%
2025-02-10	11.60	12.85	1.17	10.02%	11.41	12.85	475891	57754	21.09%
2025-02-07	10.58	11.68	1.06	9.98%	10.58	11.68	177576	20274	7.87%
2025-02-06	10.48	10.62	0.14	1.34%	10.42	10.63	64558	6807	2.86%
2025-02-05	10.81	10.48	-0.35	-3.23%	10.44	10.90	76648	8088	3.40%
2025-01-27	10.99	10.83	-0.06	-0.55%	10.80	11.08	65637	7183	2.91%
2025-01-24	10.80	10.89	0.15	1.40%	10.62	10.98	67442	7298	2.99%
2025-01-23	10.90	10.74	-0.05	-0.46%	10.72	11.06	75791	8260	3.36%
2025-01-22	11.13	10.79	-0.41	-3.66%	10.75	11.18	92924	10139	4.12%
2025-01-21	11.20	11.20	0.02	0.18%	11.04	11.32	99182	11077	4.40%
2025-01-20	11.13	11.18	0.13	1.18%	10.95	11.33	97551	10905	4.32%
2025-01-17	11.29	11.05	-0.31	-2.73%	11.00	11.29	122183	13563	5.42%
2025-01-16	10.87	11.36	0.49	4.51%	10.87	11.39	177152	19842	7.85%
2025-01-15	10.95	10.87	-0.08	-0.73%	10.73	11.08	106644	11626	4.73%
2025-01-14	10.49	10.95	0.46	4.39%	10.49	10.98	126471	13669	5.61%
2025-01-13	10.31	10.49	0.03	0.29%	9.93	10.59	107347	11070	4.76%
2025-01-10	11.20	10.46	-0.76	-6.77%	10.41	11.35	155950	16828	6.91%
2025-01-09	11.31	11.22	-0.31	-2.69%	11.09	11.51	140235	15839	6.22%
2025-01-08	11.21	11.53	0.21	1.86%	11.00	11.66	182606	20793	8.09%
2025-01-07	10.82	11.32	0.10	0.89%	10.73	11.39	168639	18720	7.47%
2025-01-06	12.00	11.22	-1.25	-10.02%	11.22	12.00	187414	21400	8.31%
2025-01-03	13.11	12.47	-1.38	-9.96%	12.47	13.48	267161	33919	11.84%
2025-01-02	12.86	13.85	0.78	5.97%	12.86	14.38	428587	60553	19.00%
2024-12-31	13.49	13.07	-0.63	-4.60%	12.90	14.35	298359	40856	13.22%
2024-12-30	13.34	13.70	0.36	2.70%	13.00	13.88	260342	35141	11.54%
2024-12-27	13.28	13.34	-0.50	-3.61%	13.11	14.14	356177	48184	15.79%
2024-12-26	12.47	13.84	1.26	10.02%	12.22	13.84	340093	44532	15.07%