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
2025-09-16	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%
2025-07-23	12.13	12.11	-0.01	-0.08%	12.09	12.29	57313	6982	2.54%
2025-07-22	12.13	12.12	0.00	0.00%	12.06	12.15	41237	4988	1.83%
2025-07-21	11.98	12.12	0.14	1.17%	11.94	12.15	59705	7208	2.65%
2025-07-18	12.10	11.98	-0.03	-0.25%	11.90	12.15	47180	5650	2.09%
2025-07-17	12.05	12.01	-0.04	-0.33%	11.98	12.24	62752	7582	2.78%
2025-07-16	11.86	12.05	0.18	1.52%	11.85	12.05	41027	4919	1.82%
2025-07-15	12.09	11.87	-0.23	-1.90%	11.77	12.14	50703	6018	2.25%
2025-07-14	11.99	12.10	0.11	0.92%	11.94	12.25	50083	6043	2.22%
2025-07-11	11.86	11.99	-0.13	-1.07%	11.82	12.03	64097	7645	2.84%
2025-07-10	12.02	12.12	0.08	0.66%	11.98	12.13	36976	4471	1.64%
2025-07-09	12.10	12.04	-0.06	-0.50%	12.02	12.14	44275	5352	1.96%
2025-07-08	12.10	12.10	0.01	0.08%	12.00	12.20	45503	5491	2.02%
2025-07-07	12.02	12.09	0.17	1.43%	11.84	12.14	62242	7485	2.76%
2025-07-04	12.17	11.92	-0.18	-1.49%	11.89	12.35	86974	10465	3.85%
2025-07-03	11.81	12.10	0.16	1.34%	11.81	12.58	106079	12946	4.70%
2025-07-02	11.77	11.94	0.18	1.53%	11.75	11.95	45997	5467	2.04%
2025-07-01	11.74	11.76	0.03	0.26%	11.65	11.78	36169	4246	1.60%
2025-06-30	11.76	11.73	0.01	0.09%	11.66	11.76	25578	2996	1.13%
2025-06-27	11.72	11.72	0.00	0.00%	11.66	11.78	34418	4032	1.53%
2025-06-26	11.70	11.72	-0.02	-0.17%	11.61	11.81	42182	4937	1.87%
2025-06-25	11.77	11.74	0.16	1.38%	11.60	11.90	53749	6300	2.38%
2025-06-24	11.39	11.58	0.20	1.76%	11.39	11.64	34989	4038	1.55%
2025-06-23	11.20	11.38	0.18	1.61%	11.14	11.43	25627	2903	1.14%
2025-06-20	11.22	11.20	-0.02	-0.18%	11.19	11.35	25284	2847	1.12%
2025-06-19	11.70	11.47	-0.26	-2.22%	11.45	11.73	43381	5017	1.92%
2025-06-18	11.85	11.73	-0.12	-1.01%	11.61	11.85	37915	4436	1.68%
2025-06-17	11.98	11.85	-0.10	-0.84%	11.84	12.06	29725	3542	1.32%
2025-06-16	11.83	11.95	0.05	0.42%	11.83	12.06	29011	3478	1.29%
2025-06-13	12.21	11.90	-0.36	-2.94%	11.89	12.23	56038	6724	2.48%
2025-06-12	12.29	12.26	0.01	0.08%	12.14	12.29	37465	4576	1.66%
2025-06-11	12.12	12.25	0.12	0.99%	12.11	12.31	39044	4779	1.73%
2025-06-10	12.24	12.13	-0.11	-0.90%	11.96	12.32	55421	6734	2.46%
2025-06-09	12.20	12.24	0.09	0.74%	12.15	12.28	41314	5042	1.83%