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
2025-12-16	13.46	13.75	0.27	2.00%	13.45	14.06	168382	23302	7.46%
2025-12-15	12.95	13.48	0.53	4.09%	12.92	13.85	139766	18659	6.19%
2025-12-12	13.43	12.95	-0.46	-3.43%	12.94	13.45	128233	16790	5.68%
2025-12-11	13.76	13.41	-0.36	-2.61%	13.17	13.86	164840	22036	7.31%
2025-12-10	14.56	13.77	0.22	1.62%	13.68	14.57	231763	32538	10.27%
2025-12-09	13.42	13.55	0.13	0.97%	13.17	13.68	91282	12323	4.05%
2025-12-08	13.39	13.42	0.02	0.15%	13.28	13.53	44244	5942	1.96%
2025-12-05	13.35	13.40	0.01	0.07%	13.25	13.47	47940	6408	2.12%
2025-12-04	13.65	13.39	-0.27	-1.98%	13.38	13.67	50395	6793	2.23%
2025-12-03	13.74	13.66	-0.15	-1.09%	13.48	13.80	70945	9678	3.14%
2025-12-02	13.81	13.81	-0.02	-0.14%	13.68	13.91	82838	11418	3.67%
2025-12-01	13.88	13.83	-0.07	-0.50%	13.66	13.97	116288	16045	5.15%
2025-11-28	13.40	13.90	0.46	3.42%	13.16	14.18	164834	22603	7.31%
2025-11-27	13.23	13.44	0.20	1.51%	13.20	13.78	109677	14800	4.86%
2025-11-26	13.02	13.24	0.18	1.38%	13.02	13.29	63750	8389	2.83%
2025-11-25	13.08	13.06	0.08	0.62%	12.94	13.16	35511	4641	1.57%
2025-11-24	12.92	12.98	0.11	0.85%	12.89	13.08	45283	5882	2.01%
2025-11-21	13.37	12.87	-0.55	-4.10%	12.86	13.55	70710	9261	3.13%
2025-11-20	13.81	13.52	-0.30	-2.17%	13.44	13.81	62662	8501	2.78%
2025-11-19	13.78	13.82	-0.01	-0.07%	13.70	13.97	50041	6917	2.22%
2025-11-18	13.95	13.83	-0.19	-1.36%	13.69	14.02	61921	8539	2.74%
2025-11-17	14.13	14.02	-0.05	-0.36%	13.94	14.20	69015	9676	3.06%
2025-11-14	14.19	14.07	-0.16	-1.12%	14.06	14.52	90929	12960	4.03%
2025-11-13	14.19	14.23	0.15	1.07%	13.88	14.32	122152	17213	5.41%
2025-11-12	14.17	14.08	0.03	0.21%	14.03	14.86	189840	27109	8.41%
2025-11-11	13.88	14.05	0.13	0.93%	13.76	14.09	106028	14794	4.70%
2025-11-10	13.60	13.92	0.39	2.88%	13.42	13.95	100748	13897	4.47%
2025-11-07	13.63	13.53	-0.09	-0.66%	13.53	13.66	51356	6978	2.28%
2025-11-06	13.76	13.62	-0.16	-1.16%	13.48	13.76	62333	8466	2.76%
2025-11-05	13.54	13.78	0.20	1.47%	13.42	13.86	94743	13002	4.20%
2025-11-04	13.44	13.58	0.15	1.12%	13.37	13.65	70839	9582	3.14%
2025-11-03	13.40	13.43	0.05	0.37%	13.35	13.47	45254	6069	2.01%
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%