菜百股份 (605599) - 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	15.30	15.42	0.17	1.11%	15.20	15.50	41939	6455	0.54%
2025-12-15	14.93	15.25	0.27	1.80%	14.89	15.30	41556	6313	0.53%
2025-12-12	15.10	14.98	0.15	1.01%	14.71	15.13	42818	6375	0.55%
2025-12-11	15.03	14.83	-0.13	-0.87%	14.78	15.05	27011	4014	0.35%
2025-12-10	15.01	14.96	-0.04	-0.27%	14.94	15.19	31826	4794	0.41%
2025-12-09	15.05	15.00	-0.19	-1.25%	14.97	15.19	30554	4604	0.39%
2025-12-08	15.32	15.19	-0.10	-0.65%	15.05	15.34	38258	5797	0.49%
2025-12-05	15.45	15.29	0.00	0.00%	15.14	15.45	34664	5286	0.45%
2025-12-04	15.38	15.29	-0.18	-1.16%	15.17	15.58	38459	5892	0.49%
2025-12-03	15.56	15.47	-0.09	-0.58%	15.40	15.62	31961	4953	0.41%
2025-12-02	15.18	15.56	0.27	1.77%	15.10	15.73	56236	8712	0.72%
2025-12-01	15.51	15.29	-0.22	-1.42%	15.20	15.78	72720	11191	0.93%
2025-11-28	15.43	15.51	0.12	0.78%	15.30	15.58	33549	5194	0.43%
2025-11-27	15.45	15.39	0.06	0.39%	15.31	15.56	44408	6857	0.57%
2025-11-26	15.22	15.33	0.11	0.72%	15.22	15.48	65217	10027	0.84%
2025-11-25	14.87	15.22	0.44	2.98%	14.80	15.49	83624	12749	1.08%
2025-11-24	14.44	14.78	0.33	2.28%	14.30	14.89	40219	5901	0.52%
2025-11-21	14.55	14.45	-0.12	-0.82%	14.40	14.75	35619	5186	0.46%
2025-11-20	14.61	14.57	-0.08	-0.55%	14.50	14.71	24356	3556	0.31%
2025-11-19	14.46	14.65	0.19	1.31%	14.46	14.72	29151	4261	0.37%
2025-11-18	14.72	14.46	-0.24	-1.63%	14.43	14.78	27729	4033	0.36%
2025-11-17	14.96	14.70	-0.26	-1.74%	14.68	14.96	29712	4385	0.38%
2025-11-14	14.97	14.96	-0.01	-0.07%	14.90	15.12	25752	3874	0.33%
2025-11-13	15.01	14.97	0.03	0.20%	14.79	15.02	28406	4235	0.37%
2025-11-12	14.95	14.94	-0.01	-0.07%	14.94	15.11	34546	5192	0.44%
2025-11-11	15.12	14.95	-0.17	-1.12%	14.91	15.16	33867	5081	0.44%
2025-11-10	14.58	15.12	0.54	3.70%	14.58	15.14	73942	11046	0.95%
2025-11-07	14.60	14.58	-0.01	-0.07%	14.54	14.75	29204	4264	0.38%
2025-11-06	14.61	14.59	-0.04	-0.27%	14.42	14.70	42633	6207	0.55%
2025-11-05	14.18	14.63	0.24	1.67%	14.14	14.84	68166	9959	0.88%
2025-11-04	14.48	14.39	0.21	1.48%	14.25	14.54	61165	8781	0.79%
2025-11-03	14.38	14.18	-0.24	-1.66%	13.88	14.58	104757	14844	1.35%
2025-10-31	14.41	14.42	0.16	1.12%	14.28	14.51	44803	6459	0.58%
2025-10-30	14.42	14.26	-0.13	-0.90%	14.23	14.45	39550	5672	0.51%
2025-10-29	14.55	14.39	0.11	0.77%	14.25	14.63	55725	8021	0.72%
2025-10-28	14.02	14.28	0.16	1.13%	14.00	14.30	45905	6517	0.59%
2025-10-27	14.18	14.12	0.07	0.50%	14.01	14.18	35648	5020	0.46%
2025-10-24	14.13	14.05	-0.08	-0.57%	13.98	14.22	36420	5113	0.47%
2025-10-23	14.15	14.13	-0.10	-0.70%	13.95	14.26	36957	5206	0.48%
2025-10-22	14.00	14.23	-0.19	-1.32%	13.91	14.38	58122	8248	0.75%
2025-10-21	14.43	14.42	0.12	0.84%	14.35	14.74	82311	11951	1.06%
2025-10-20	15.00	14.30	-0.92	-6.04%	14.10	15.00	114352	16473	1.47%
2025-10-17	15.19	15.22	0.21	1.40%	15.06	15.57	105041	16164	1.35%
2025-10-16	15.20	15.01	-0.19	-1.25%	14.91	15.58	91934	14043	1.18%
2025-10-15	14.78	15.20	0.39	2.63%	14.74	15.20	94949	14236	1.22%
2025-10-14	14.68	14.81	0.28	1.93%	14.60	15.18	124579	18594	1.60%
2025-10-13	14.23	14.53	-0.01	-0.07%	14.23	14.66	52729	7647	0.68%
2025-10-10	14.35	14.54	0.04	0.28%	14.26	14.62	68905	9982	0.89%
2025-10-09	14.28	14.50	0.41	2.91%	14.17	14.62	80256	11520	1.03%
2025-09-30	13.97	14.09	0.11	0.79%	13.91	14.18	38747	5453	0.50%
2025-09-29	14.06	13.98	0.02	0.14%	13.77	14.06	30671	4257	0.39%
2025-09-26	13.90	13.96	0.07	0.50%	13.76	14.02	26711	3723	0.34%
2025-09-25	14.16	13.89	-0.29	-2.05%	13.84	14.16	48294	6727	0.62%
2025-09-24	14.04	14.18	0.06	0.42%	13.96	14.25	34640	4897	0.45%
2025-09-23	14.00	14.12	0.13	0.93%	13.87	14.22	42244	5925	0.54%
2025-09-22	14.12	13.99	-0.06	-0.43%	13.90	14.18	32699	4576	0.42%
2025-09-19	13.87	14.05	0.11	0.79%	13.87	14.07	30373	4244	0.39%
2025-09-18	14.20	13.94	-0.23	-1.62%	13.86	14.20	56675	7943	0.73%
2025-09-17	14.19	14.17	-0.03	-0.21%	14.07	14.28	32162	4552	0.41%
2025-09-16	14.36	14.20	-0.06	-0.42%	14.04	14.53	50671	7189	0.65%
2025-09-15	14.50	14.26	-0.35	-2.40%	14.26	14.54	49424	7085	0.64%
2025-09-12	14.40	14.61	0.20	1.39%	14.35	14.75	67627	9868	0.87%
2025-09-11	14.48	14.41	-0.07	-0.48%	14.18	14.48	54972	7857	0.71%
2025-09-10	14.81	14.48	-0.60	-3.98%	14.15	14.82	86337	12495	1.11%
2025-09-09	14.70	15.08	0.50	3.43%	14.61	15.23	137820	20664	1.77%
2025-09-08	14.66	14.58	-0.07	-0.48%	14.41	14.80	55075	8039	0.71%