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
2026-06-26	10.20	10.00	-0.31	-3.01%	9.97	10.37	99297	10005	3.14%
2026-06-25	10.56	10.31	-0.29	-2.74%	10.28	10.72	99760	10430	3.16%
2026-06-24	15.85	14.94	-1.05	-6.57%	14.87	16.13	93169	14179	4.13%
2026-06-23	15.28	15.99	0.56	3.63%	15.20	16.51	90959	14580	4.03%
2026-06-22	15.02	15.43	0.25	1.65%	14.68	15.74	76270	11554	3.38%
2026-06-18	14.83	15.18	0.35	2.36%	14.80	15.56	92106	14001	4.08%
2026-06-17	15.06	14.83	-0.32	-2.11%	14.60	15.15	58101	8630	2.58%
2026-06-16	15.02	15.15	0.11	0.73%	14.82	15.30	65791	9914	2.92%
2026-06-15	15.09	15.04	-0.13	-0.86%	14.84	15.40	77099	11611	3.42%
2026-06-12	14.80	15.17	0.22	1.47%	14.77	15.32	75050	11310	3.33%
2026-06-11	14.72	14.95	-0.09	-0.60%	14.50	15.11	79925	11819	3.54%
2026-06-10	14.44	15.04	0.54	3.72%	14.04	15.54	114635	17007	5.08%
2026-06-09	14.79	14.50	-0.21	-1.43%	14.37	14.79	45063	6537	2.00%
2026-06-08	15.10	14.71	-0.62	-4.04%	14.49	15.45	53700	8024	2.38%
2026-06-05	15.20	15.33	0.05	0.33%	15.20	15.75	57124	8810	2.53%
2026-06-04	15.69	15.28	-0.42	-2.68%	15.12	15.75	50658	7767	2.25%
2026-06-03	15.86	15.70	-0.35	-2.18%	15.57	15.99	51058	8047	2.26%
2026-06-02	16.43	16.05	-0.49	-2.96%	15.71	16.60	66810	10677	2.96%
2026-06-01	15.86	16.54	0.23	1.41%	15.86	16.75	79520	13113	3.52%
2026-05-29	16.27	16.31	-0.09	-0.55%	16.13	16.98	96735	15990	4.29%
2026-05-28	15.60	16.40	0.65	4.13%	15.60	16.80	105630	17205	4.68%
2026-05-27	15.90	15.75	-0.30	-1.87%	15.62	16.01	59009	9321	2.62%
2026-05-26	16.11	16.05	-0.14	-0.86%	15.78	16.29	60968	9757	2.70%
2026-05-25	16.33	16.19	-0.33	-2.00%	16.06	16.56	54153	8784	2.40%
2026-05-22	16.36	16.52	0.14	0.85%	16.17	16.72	67307	11090	2.98%
2026-05-21	17.34	16.38	-0.96	-5.54%	16.29	17.52	129917	21941	5.76%
2026-05-20	18.48	17.34	-0.84	-4.62%	17.18	18.65	177992	31473	7.89%
2026-05-19	17.49	18.18	0.55	3.12%	17.49	19.39	209300	38773	9.28%
2026-05-18	17.46	17.63	0.31	1.79%	17.24	17.68	51736	9030	2.29%
2026-05-15	18.12	17.32	-0.86	-4.73%	17.22	18.20	80095	14098	3.55%
2026-05-14	18.13	18.18	0.02	0.11%	18.03	18.46	68039	12412	3.02%
2026-05-13	18.08	18.16	-0.09	-0.49%	18.05	18.38	62069	11300	2.75%
2026-05-12	18.28	18.25	-0.04	-0.22%	18.10	18.50	65191	11917	2.89%
2026-05-11	18.02	18.29	0.23	1.27%	17.80	18.63	96131	17521	4.26%
2026-05-08	18.34	18.06	-0.33	-1.79%	18.01	18.78	100070	18444	4.44%
2026-05-07	18.39	18.39	0.13	0.71%	17.88	18.65	92277	16824	4.09%
2026-05-06	17.36	18.26	0.90	5.18%	17.15	18.80	123718	22477	5.48%
2026-04-30	17.69	17.36	-0.33	-1.87%	17.25	17.90	73810	12946	3.27%
2026-04-29	16.62	17.69	1.07	6.44%	16.55	18.11	108779	19090	4.82%
2026-04-28	16.83	16.62	-0.35	-2.06%	16.50	17.21	61927	10378	2.74%
2026-04-27	16.56	16.97	0.26	1.56%	16.46	17.25	76352	12882	3.38%
2026-04-24	17.05	16.71	-0.51	-2.96%	16.63	17.30	55268	9299	2.45%
2026-04-23	17.48	17.22	-0.16	-0.92%	17.04	17.69	72656	12574	3.22%
2026-04-22	17.13	17.38	0.01	0.06%	17.13	17.62	60631	10541	2.69%
2026-04-21	17.56	17.37	-0.33	-1.86%	17.24	17.74	58952	10268	2.61%
2026-04-20	17.68	17.70	-0.10	-0.56%	17.42	17.96	63600	11247	2.82%
2026-04-17	18.00	17.80	-0.27	-1.49%	17.67	18.28	83521	14915	3.70%
2026-04-16	17.68	18.07	0.35	1.98%	17.42	18.58	118364	21345	5.25%
2026-04-15	17.61	17.72	0.11	0.62%	17.38	18.05	76407	13499	3.39%
2026-04-14	17.61	17.61	0.08	0.46%	17.39	17.68	51517	9017	2.28%
2026-04-13	17.31	17.53	0.22	1.27%	17.21	18.07	82138	14460	3.64%
2026-04-10	17.64	17.31	0.02	0.12%	17.24	17.70	64405	11234	2.85%
2026-04-09	17.60	17.29	-0.55	-3.08%	17.12	17.79	107707	18737	4.77%
2026-04-08	17.16	17.84	0.97	5.75%	16.96	18.15	97802	17202	4.33%
2026-04-07	16.39	16.87	0.31	1.87%	16.38	16.91	44130	7370	1.96%
2026-04-03	17.13	16.56	-0.43	-2.53%	16.38	17.13	32082	5316	1.42%
2026-04-02	17.15	16.99	-0.28	-1.62%	16.85	17.21	34322	5835	1.52%
2026-04-01	17.17	17.27	0.32	1.89%	17.00	17.40	40069	6906	1.78%
2026-03-31	17.54	16.95	-0.45	-2.59%	16.93	17.55	40720	7009	1.80%
2026-03-30	17.33	17.40	-0.12	-0.68%	17.08	17.55	45903	7941	2.03%
2026-03-27	17.07	17.52	0.22	1.27%	17.07	17.58	43845	7654	1.94%
2026-03-26	17.90	17.30	-0.37	-2.09%	17.16	17.90	42323	7359	1.88%
2026-03-25	17.30	17.67	0.42	2.43%	17.27	17.88	51706	9091	2.29%
2026-03-24	16.94	17.25	0.69	4.17%	16.84	17.31	88474	15123	3.92%
2026-03-23	17.33	16.56	-1.19	-6.70%	16.43	17.42	83804	14226	3.71%