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
2025-10-31	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%
2025-09-05	14.44	14.65	0.21	1.45%	14.10	14.66	64999	9344	0.84%
2025-09-04	14.28	14.44	0.00	0.00%	14.15	14.51	65481	9421	0.84%
2025-09-03	14.60	14.44	-0.08	-0.55%	14.41	15.08	83575	12291	1.07%
2025-09-02	14.69	14.52	-0.07	-0.48%	14.43	14.80	91408	13346	1.18%
2025-09-01	14.07	14.59	0.64	4.59%	13.90	14.67	126308	18157	1.62%
2025-08-29	14.15	13.95	-0.33	-2.31%	13.88	14.19	96301	13518	1.24%
2025-08-28	14.80	14.28	-0.88	-5.80%	13.91	14.80	173370	24782	2.23%
2025-08-27	15.57	15.16	-0.50	-3.19%	15.15	15.74	67690	10391	0.87%
2025-08-26	15.55	15.66	0.14	0.90%	15.43	15.79	52955	8290	0.68%
2025-08-25	15.51	15.52	0.21	1.37%	15.42	15.80	66702	10400	0.86%
2025-08-22	15.40	15.31	-0.11	-0.71%	15.29	15.51	60534	9324	0.78%
2025-08-21	15.30	15.42	0.16	1.05%	15.30	15.46	61860	9521	0.80%
2025-08-20	15.06	15.26	0.22	1.46%	14.97	15.26	51033	7722	0.66%
2025-08-19	14.95	15.04	0.11	0.74%	14.91	15.07	34947	5235	0.45%
2025-08-18	15.18	14.93	-0.24	-1.58%	14.92	15.31	84840	12779	1.09%
2025-08-15	15.15	15.17	0.04	0.26%	15.02	15.20	37680	5700	0.48%
2025-08-14	15.28	15.13	-0.23	-1.50%	15.12	15.39	35366	5389	0.45%
2025-08-13	15.56	15.36	-0.20	-1.29%	15.13	15.73	64193	9839	0.83%
2025-08-12	15.45	15.56	0.06	0.39%	15.45	15.62	36806	5718	0.47%
2025-08-11	15.68	15.50	-0.32	-2.02%	15.43	15.76	64654	10089	0.83%
2025-08-08	15.90	15.82	0.06	0.38%	15.77	16.11	65876	10480	0.85%
2025-08-07	15.42	15.76	0.31	2.01%	15.33	16.01	104033	16422	1.34%
2025-08-06	15.30	15.45	0.18	1.18%	15.13	15.46	41126	6292	0.53%
2025-08-05	15.48	15.27	-0.31	-1.99%	15.20	15.61	61249	9413	0.79%
2025-08-04	15.20	15.58	0.49	3.25%	15.20	15.73	94071	14617	1.21%
2025-08-01	15.10	15.09	-0.07	-0.46%	15.06	15.19	29505	4460	0.38%
2025-07-31	15.25	15.16	-0.13	-0.85%	15.02	15.29	34526	5218	0.44%
2025-07-30	15.17	15.29	0.10	0.66%	15.01	15.43	50067	7651	0.64%
2025-07-29	15.18	15.19	-0.02	-0.13%	15.09	15.27	35851	5434	0.46%
2025-07-28	15.52	15.21	-0.32	-2.06%	15.08	15.59	67978	10369	0.87%
2025-07-25	15.43	15.53	0.11	0.71%	15.35	15.71	46866	7297	0.60%
2025-07-24	15.49	15.42	-0.14	-0.90%	15.31	15.63	57600	8893	0.74%