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
2025-08-01	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%
2025-06-06	12.16	12.15	-0.01	-0.08%	12.05	12.20	31088	3766	1.38%
2025-06-05	12.37	12.16	-0.27	-2.17%	12.14	12.42	49504	6057	2.19%
2025-06-04	12.23	12.43	0.25	2.05%	12.13	12.46	66898	8254	2.96%
2025-06-03	11.91	12.18	0.18	1.50%	11.90	12.24	46821	5685	2.08%
2025-05-30	12.15	12.00	-0.14	-1.15%	11.95	12.19	36151	4351	1.60%
2025-05-29	12.01	12.14	0.07	0.58%	11.87	12.15	41181	4974	1.83%
2025-05-28	11.99	12.07	0.08	0.67%	11.93	12.19	49059	5915	2.17%
2025-05-27	11.88	11.99	0.07	0.59%	11.83	12.06	38767	4633	1.72%
2025-05-26	11.70	11.92	0.20	1.71%	11.66	11.92	41901	4952	1.86%
2025-05-23	12.05	11.72	-0.34	-2.82%	11.72	12.13	71064	8465	3.15%
2025-05-22	12.35	12.06	-0.39	-3.13%	12.04	12.74	77420	9523	3.43%
2025-05-21	12.49	12.45	-0.09	-0.72%	12.34	12.65	65957	8233	2.92%
2025-05-20	12.52	12.54	0.04	0.32%	12.46	12.65	81714	10269	3.62%
2025-05-19	12.25	12.50	0.22	1.79%	12.25	12.54	81052	10086	3.59%
2025-05-16	12.20	12.28	0.04	0.33%	12.07	12.30	50070	6112	2.22%
2025-05-15	12.23	12.24	-0.02	-0.16%	12.09	12.34	67610	8268	3.00%
2025-05-14	12.18	12.26	0.08	0.66%	12.04	12.31	59389	7259	2.63%
2025-05-13	12.31	12.18	-0.10	-0.81%	12.15	12.40	62413	7638	2.77%
2025-05-12	12.41	12.28	-0.12	-0.97%	12.23	12.49	73994	9098	3.28%
2025-05-09	12.59	12.40	-0.21	-1.67%	12.36	12.61	80239	9984	3.56%
2025-05-08	12.50	12.61	0.05	0.40%	12.37	12.72	118866	15003	5.27%
2025-05-07	12.52	12.56	0.12	0.96%	12.49	12.72	105263	13222	4.67%
2025-05-06	12.25	12.44	0.18	1.47%	12.15	12.47	95992	11875	4.25%
2025-04-30	12.60	12.26	-0.29	-2.31%	12.25	12.76	129219	16104	5.73%
2025-04-29	12.55	12.55	-0.08	-0.63%	12.34	12.68	133436	16661	5.91%
2025-04-28	12.71	12.63	0.07	0.56%	12.51	12.86	129475	16404	5.74%
2025-04-25	12.63	12.56	-0.13	-1.02%	12.40	12.94	170916	21674	7.58%
2025-04-24	12.71	12.69	0.14	1.12%	12.41	13.08	184444	23296	8.17%