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
2026-09-16	13.94	14.05	0.12	0.86%	13.78	14.07	43822	6108	0.56%
2026-09-15	14.29	13.93	-0.49	-3.40%	13.90	14.48	58128	8187	0.75%
2026-09-14	14.34	14.42	0.12	0.84%	14.21	14.48	40793	5863	0.52%
2026-09-11	14.66	14.30	-0.47	-3.18%	14.23	14.66	46480	6659	0.60%
2026-09-10	14.83	14.77	-0.06	-0.40%	14.59	15.08	58396	8600	0.75%
2026-09-09	14.89	14.83	-0.17	-1.13%	14.59	14.99	64208	9490	0.83%
2026-09-08	14.61	15.00	0.42	2.88%	14.58	15.19	81911	12205	1.05%
2026-09-07	14.76	14.58	-0.32	-2.15%	14.45	14.90	53676	7835	0.69%
2026-09-04	14.99	14.90	0.08	0.54%	14.81	15.20	58465	8770	0.75%
2026-09-03	14.65	14.82	0.16	1.09%	14.65	15.02	74974	11136	0.96%
2026-09-02	14.72	14.66	-0.31	-2.07%	14.12	14.77	95495	13829	1.23%
2026-09-01	15.28	14.97	-0.37	-2.41%	14.96	15.58	120796	18378	1.55%
2026-08-31	15.98	15.34	-1.11	-6.75%	15.11	15.98	151619	23348	1.95%
2026-08-28	15.54	16.45	0.74	4.71%	15.32	16.65	177256	28770	2.28%
2026-08-27	15.60	15.71	-0.11	-0.70%	15.50	16.61	162747	25970	2.09%
2026-08-26	15.90	15.82	-0.69	-4.18%	15.80	16.40	138960	22268	1.79%
2026-08-25	17.30	16.51	-0.59	-3.45%	16.34	17.46	137531	23042	1.77%
2026-08-24	16.87	17.10	0.24	1.42%	16.67	17.70	217902	37504	2.80%
2026-08-21	16.18	16.86	1.07	6.78%	15.79	16.95	126294	20701	1.62%
2026-08-20	16.07	15.79	0.08	0.51%	15.78	16.65	105017	16978	1.35%
2026-08-19	15.60	15.71	-0.18	-1.13%	15.58	15.94	47602	7494	0.61%
2026-08-18	15.88	15.89	0.03	0.19%	15.78	16.21	60672	9688	0.78%
2026-08-17	15.58	15.86	0.35	2.26%	15.53	16.05	70982	11223	0.91%
2026-08-14	15.96	15.51	-0.52	-3.24%	15.40	15.99	85058	13260	1.09%
2026-08-13	16.55	16.03	-0.31	-1.90%	15.95	16.65	73193	11818	0.94%
2026-08-12	16.54	16.34	-0.27	-1.63%	16.25	16.65	107376	17571	1.38%
2026-08-11	17.08	16.61	-0.46	-2.69%	16.52	17.71	151404	25868	1.95%
2026-08-10	16.08	17.07	1.03	6.42%	16.06	17.15	152276	25598	1.96%
2026-08-07	16.55	16.04	-0.53	-3.20%	15.86	16.55	97554	15688	1.25%
2026-08-06	16.66	16.57	0.40	2.47%	16.22	17.14	163413	27289	2.10%
2026-08-05	16.00	16.17	0.20	1.25%	15.78	16.31	81762	13137	1.05%
2026-08-04	16.30	15.97	-0.46	-2.80%	15.83	16.48	104169	16699	1.34%
2026-08-03	16.80	16.43	-0.51	-3.01%	16.39	17.20	96046	16030	1.23%
2026-07-31	16.10	16.94	0.24	1.44%	16.05	17.19	133640	22316	1.72%
2026-07-30	15.80	16.70	0.77	4.83%	15.80	16.77	112865	18609	1.45%
2026-07-29	15.78	15.93	0.12	0.76%	15.65	16.08	104958	16721	1.35%
2026-07-28	14.99	15.81	0.66	4.36%	14.91	15.85	90918	14089	1.17%
2026-07-27	14.83	15.15	0.44	2.99%	14.73	15.35	83842	12662	1.08%
2026-07-24	15.23	14.71	-0.66	-4.29%	14.61	15.29	87968	13009	1.13%
2026-07-23	15.07	15.37	0.19	1.25%	14.88	15.53	112979	17296	1.45%
2026-07-22	14.45	15.18	0.80	5.56%	14.28	15.25	119740	17805	1.54%
2026-07-21	14.58	14.38	-0.30	-2.04%	14.30	14.93	89427	13049	1.15%
2026-07-20	14.08	14.68	0.58	4.11%	14.05	14.96	86816	12683	1.12%
2026-07-17	14.60	14.10	-0.55	-3.75%	14.03	14.72	71996	10318	0.93%
2026-07-16	14.65	14.65	0.03	0.21%	14.46	14.79	54515	7960	0.70%
2026-07-15	14.32	14.62	0.32	2.24%	14.18	14.70	57198	8304	0.74%
2026-07-14	14.12	14.30	0.23	1.63%	13.94	14.49	71804	10213	0.92%
2026-07-13	13.89	14.07	0.19	1.37%	13.68	14.16	70164	9800	0.90%
2026-07-10	13.55	13.88	0.35	2.59%	13.40	13.98	65382	8998	0.84%
2026-07-09	14.00	13.53	-0.37	-2.66%	13.38	14.00	67889	9177	0.87%
2026-07-08	13.98	13.90	-0.08	-0.57%	13.81	14.38	53244	7476	0.68%
2026-07-07	14.56	13.98	-0.62	-4.25%	13.95	14.56	49961	7059	0.64%
2026-07-06	14.66	14.60	-0.22	-1.48%	14.53	15.05	65305	9628	0.84%
2026-07-03	14.51	14.82	0.57	4.00%	14.37	14.85	65326	9582	0.84%
2026-07-02	14.12	14.25	0.23	1.64%	13.98	14.34	48338	6861	0.62%
2026-07-01	13.77	14.02	0.32	2.34%	13.61	14.15	50523	7022	0.65%
2026-06-30	13.69	13.70	-0.23	-1.65%	13.56	14.00	47561	6528	0.61%
2026-06-29	14.12	13.93	0.06	0.43%	13.47	14.17	63318	8803	0.81%
2026-06-26	14.12	13.87	-0.19	-1.35%	13.75	14.19	43098	5995	0.55%
2026-06-25	14.23	14.06	-0.17	-1.19%	13.99	14.30	46570	6571	0.60%
2026-06-24	14.51	14.23	-0.22	-1.52%	14.20	14.66	42807	6141	0.55%
2026-06-23	14.57	14.45	-0.12	-0.82%	14.38	14.75	41151	5979	0.53%
2026-06-22	14.51	14.57	0.00	0.00%	14.16	14.63	49326	7099	0.63%
2026-06-18	14.67	14.57	-0.19	-1.29%	14.53	14.93	36093	5298	0.46%
2026-06-17	14.95	14.76	-0.38	-2.51%	14.64	15.08	48704	7175	0.63%
2026-06-16	15.66	15.14	-0.24	-1.56%	15.06	15.66	58945	8951	0.76%
2026-06-15	15.49	15.38	0.10	0.65%	15.11	15.64	80494	12373	1.03%
2026-06-12	14.58	15.28	0.81	5.60%	14.49	15.38	98862	14937	1.27%
2026-06-11	14.58	14.47	-0.11	-0.75%	14.37	14.65	61891	8977	0.80%
2026-06-10	15.07	15.36	0.17	1.12%	15.00	15.50	77112	11763	0.99%
2026-06-09	15.24	15.19	0.03	0.20%	15.06	15.32	51550	7826	0.66%
2026-06-08	15.30	15.16	-0.37	-2.38%	15.01	15.54	53647	8182	0.69%