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
2026-04-30	20.53	19.19	-1.83	-8.71%	19.10	20.66	166494	32513	2.14%
2026-04-29	21.37	21.02	-2.33	-9.98%	21.02	22.00	82734	17430	1.06%
2026-04-28	22.62	23.35	0.59	2.59%	22.49	23.38	33629	7716	0.43%
2026-04-27	22.70	22.76	-0.10	-0.44%	22.48	23.07	31618	7174	0.41%
2026-04-24	23.32	22.86	-0.53	-2.27%	22.51	23.47	34806	7974	0.45%
2026-04-23	23.57	23.39	0.04	0.17%	22.95	23.57	29325	6822	0.38%
2026-04-22	22.95	23.35	0.42	1.83%	22.82	23.51	28514	6621	0.37%
2026-04-21	23.22	22.93	-0.39	-1.67%	22.85	23.36	34067	7866	0.44%
2026-04-20	22.93	23.32	0.56	2.46%	22.58	23.60	48695	11373	0.63%
2026-04-17	22.55	22.76	0.05	0.22%	22.40	22.93	29054	6599	0.37%
2026-04-16	22.89	22.71	-0.19	-0.83%	22.29	23.20	51475	11674	0.66%
2026-04-15	23.69	22.90	-0.07	-0.30%	22.70	23.69	38080	8760	0.49%
2026-04-14	22.71	22.97	0.25	1.10%	22.62	23.01	40302	9202	0.52%
2026-04-13	22.50	22.72	0.14	0.62%	22.22	22.90	39548	8963	0.51%
2026-04-10	22.75	22.58	0.05	0.22%	22.45	22.88	24275	5503	0.31%
2026-04-09	22.66	22.53	-0.47	-2.04%	22.32	22.89	39038	8789	0.50%
2026-04-08	22.68	23.00	0.30	1.32%	22.60	23.34	65623	15020	0.84%
2026-04-07	22.04	22.70	0.62	2.81%	21.69	22.98	49119	11089	0.63%
2026-04-03	22.18	22.08	-0.15	-0.67%	22.00	22.45	35326	7828	0.45%
2026-04-02	22.68	22.23	-0.40	-1.77%	22.07	22.94	54217	12121	0.70%
2026-04-01	22.78	22.63	0.08	0.35%	22.45	22.97	60105	13679	0.77%
2026-03-31	22.79	22.55	-0.35	-1.53%	22.40	23.05	37816	8566	0.49%
2026-03-30	22.46	22.90	0.20	0.88%	22.30	22.93	40910	9268	0.53%
2026-03-27	22.74	22.70	0.25	1.11%	22.45	22.99	36104	8186	0.46%
2026-03-26	22.43	22.45	0.00	0.00%	22.23	22.84	41025	9257	0.53%
2026-03-25	21.96	22.45	0.95	4.42%	21.72	22.97	79209	17776	1.02%
2026-03-24	21.62	21.50	0.30	1.42%	21.12	21.97	85896	18436	1.10%
2026-03-23	21.31	21.20	-1.40	-6.19%	21.00	22.58	78500	17033	1.01%
2026-03-20	23.55	22.60	-0.97	-4.12%	22.50	23.80	82172	18876	1.06%
2026-03-19	23.32	23.57	-0.06	-0.25%	23.30	24.06	54944	13077	0.71%
2026-03-18	23.68	23.63	-0.07	-0.30%	23.40	23.88	37250	8781	0.48%
2026-03-17	24.21	23.70	-0.29	-1.21%	23.65	24.35	48083	11509	0.62%
2026-03-16	24.06	23.99	-0.05	-0.21%	23.61	24.25	53622	12856	0.69%
2026-03-13	24.61	24.04	-0.56	-2.28%	24.00	24.90	43025	10515	0.55%
2026-03-12	24.71	24.60	-0.04	-0.16%	24.30	24.92	28201	6955	0.36%
2026-03-11	24.76	24.64	-0.11	-0.44%	24.55	25.31	39392	9761	0.51%
2026-03-10	24.36	24.75	0.29	1.19%	24.19	24.84	41453	10195	0.53%
2026-03-09	24.22	24.46	0.32	1.33%	23.61	24.59	65415	15803	0.84%
2026-03-06	23.64	24.14	0.41	1.73%	23.33	24.38	64744	15611	0.83%
2026-03-05	24.00	23.73	-0.07	-0.29%	23.11	24.13	89338	21142	1.15%
2026-03-04	23.00	23.80	-0.36	-1.49%	23.00	24.45	123224	29471	1.58%
2026-03-03	25.77	24.16	-2.25	-8.52%	24.07	25.77	156727	38430	2.02%
2026-03-02	25.10	26.41	1.61	6.49%	24.86	26.50	146133	37276	1.88%
2026-02-27	23.99	24.80	0.48	1.97%	23.99	24.84	66051	16292	0.85%
2026-02-26	24.65	24.32	-0.47	-1.90%	24.31	25.04	71934	17651	0.92%
2026-02-25	25.22	24.79	-0.59	-2.32%	24.43	25.48	98243	24389	1.26%
2026-02-24	25.83	25.38	0.06	0.24%	24.54	25.97	88404	22320	1.14%
2026-02-13	23.88	25.32	0.27	1.08%	23.88	25.79	117858	29722	1.52%
2026-02-12	24.55	25.05	0.05	0.20%	24.06	25.50	112879	28307	1.45%
2026-02-11	24.52	25.00	0.50	2.04%	24.20	25.43	169605	42166	2.18%
2026-02-10	26.55	24.50	-2.72	-9.99%	24.50	26.70	200062	50210	2.57%
2026-02-09	28.06	27.22	-0.84	-2.99%	26.00	28.06	206946	55351	2.66%
2026-02-06	26.10	28.06	1.40	5.25%	25.20	28.35	242113	65845	3.11%
2026-02-05	24.12	26.66	1.43	5.67%	24.12	26.66	233896	60055	3.01%
2026-02-04	25.60	25.23	1.30	5.43%	24.28	26.32	305881	77283	3.93%
2026-02-03	22.14	23.93	2.18	10.02%	21.76	23.93	125099	29170	1.61%
2026-02-02	20.31	21.75	0.23	1.07%	20.31	22.33	209750	45172	2.70%
2026-01-30	21.30	21.52	0.45	2.14%	21.30	22.50	231894	50608	2.98%
2026-01-29	22.41	21.07	-0.64	-2.95%	20.80	23.33	272814	59776	3.51%
2026-01-28	19.83	21.71	1.97	9.98%	19.80	21.71	141497	29795	1.82%
2026-01-27	20.07	19.74	-0.98	-4.73%	19.47	20.49	119436	23768	1.54%
2026-01-26	19.93	20.72	1.22	6.26%	19.55	20.91	137202	27716	1.76%