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
2025-04-03	12.23	12.11	0.00	0.00%	11.98	12.25	54411	6589	0.70%
2025-04-02	12.00	12.11	0.14	1.17%	11.83	12.33	71483	8664	0.92%
2025-04-01	11.75	11.97	0.17	1.44%	11.75	12.02	46159	5505	0.59%
2025-03-31	11.77	11.80	-0.01	-0.08%	11.71	12.13	60422	7189	0.78%
2025-03-28	11.87	11.81	0.04	0.34%	11.63	11.90	28619	3368	0.37%
2025-03-27	11.86	11.77	-0.10	-0.84%	11.73	11.97	28116	3320	0.36%
2025-03-26	11.66	11.87	0.22	1.89%	11.57	11.89	42999	5045	0.55%
2025-03-25	11.73	11.65	-0.11	-0.94%	11.59	11.80	34689	4042	0.45%
2025-03-24	11.65	11.76	0.07	0.60%	11.60	11.80	37747	4413	0.49%
2025-03-21	11.80	11.69	-0.19	-1.60%	11.56	11.95	47295	5526	0.61%
2025-03-20	12.26	11.88	-0.40	-3.26%	11.82	12.35	63752	7676	0.82%
2025-03-19	12.05	12.28	0.19	1.57%	11.98	12.32	71487	8689	0.92%
2025-03-18	11.95	12.09	0.06	0.50%	11.88	12.31	64368	7788	0.83%
2025-03-17	12.08	12.03	-0.12	-0.99%	11.97	12.34	91686	11106	1.18%
2025-03-14	12.14	12.15	0.21	1.76%	11.90	12.25	118156	14275	1.52%
2025-03-13	11.59	11.94	0.34	2.93%	11.55	12.15	153978	18326	1.98%
2025-03-12	11.36	11.60	0.21	1.84%	11.35	11.69	129131	14878	1.66%
2025-03-11	11.00	11.39	0.34	3.08%	10.88	11.50	128100	14379	1.65%
2025-03-10	11.01	11.05	0.04	0.36%	10.96	11.16	44488	4923	0.57%
2025-03-07	11.24	11.01	-0.27	-2.39%	10.91	11.24	85276	9440	1.10%
2025-03-06	11.38	11.28	-0.15	-1.31%	11.17	11.43	81356	9168	1.05%
2025-03-05	11.16	11.43	0.27	2.42%	11.15	11.45	64776	7310	0.83%
2025-03-04	11.30	11.16	-0.19	-1.67%	11.15	11.36	55380	6228	0.71%
2025-03-03	11.47	11.35	-0.13	-1.13%	11.30	11.62	57567	6586	0.74%
2025-02-28	11.40	11.48	0.00	0.00%	11.36	11.61	88173	10160	1.13%
2025-02-27	11.39	11.48	0.09	0.79%	11.29	11.51	64419	7348	0.83%
2025-02-26	11.26	11.39	0.11	0.98%	11.25	11.58	80628	9203	1.04%
2025-02-25	11.23	11.28	-0.02	-0.18%	11.17	11.45	60763	6890	0.78%
2025-02-24	11.29	11.30	0.00	0.00%	11.22	11.37	49119	5547	0.63%
2025-02-21	11.30	11.30	-0.06	-0.53%	11.20	11.50	78053	8840	1.00%
2025-02-20	11.15	11.36	0.19	1.70%	11.11	11.38	72427	8172	0.93%
2025-02-19	11.17	11.17	0.11	0.99%	11.06	11.24	70738	7868	0.91%
2025-02-18	11.50	11.06	-0.48	-4.16%	11.01	11.52	103848	11715	1.34%
2025-02-17	11.31	11.54	0.05	0.44%	11.22	11.80	158998	18247	2.04%
2025-02-14	11.43	11.49	0.12	1.06%	11.37	11.52	96420	11043	1.24%
2025-02-13	11.46	11.37	-0.09	-0.79%	11.30	11.53	125809	14361	1.62%
2025-02-12	11.80	11.46	-0.46	-3.86%	11.44	11.80	232968	26910	3.00%
2025-02-11	10.88	11.92	1.08	9.96%	10.85	11.92	250960	29495	3.23%
2025-02-10	10.86	10.84	-0.02	-0.18%	10.71	11.01	54034	5858	0.69%
2025-02-07	10.82	10.86	0.08	0.74%	10.71	10.95	35792	3889	0.46%
2025-02-06	10.77	10.78	-0.01	-0.09%	10.68	10.80	27336	2934	0.35%
2025-02-05	11.17	10.79	-0.45	-4.00%	10.75	11.17	48156	5257	0.62%
2025-01-27	11.07	11.24	0.18	1.63%	11.07	11.34	32911	3702	0.42%
2025-01-24	10.90	11.06	0.14	1.28%	10.81	11.06	23710	2604	0.30%
2025-01-23	10.94	10.92	0.02	0.18%	10.90	11.01	20995	2300	0.27%
2025-01-22	10.82	10.90	0.09	0.83%	10.68	10.93	23284	2516	0.30%
2025-01-21	10.88	10.81	-0.05	-0.46%	10.69	10.92	18402	1980	0.24%
2025-01-20	10.84	10.86	0.06	0.56%	10.79	10.92	23941	2604	0.31%
2025-01-17	10.78	10.80	0.00	0.00%	10.61	10.87	36271	3896	0.47%
2025-01-16	10.70	10.80	0.11	1.03%	10.67	11.01	38846	4215	0.50%
2025-01-15	10.54	10.69	0.15	1.42%	10.50	10.89	43201	4616	0.56%
2025-01-14	10.32	10.54	0.22	2.13%	10.28	10.56	39557	4125	0.51%
2025-01-13	10.24	10.32	0.03	0.29%	10.18	10.39	27426	2820	0.35%
2025-01-10	10.55	10.29	-0.36	-3.38%	10.29	10.66	41270	4306	0.53%
2025-01-09	10.90	10.65	-0.34	-3.09%	10.65	10.91	42911	4616	0.55%
2025-01-08	11.01	10.99	-0.06	-0.54%	10.71	11.08	49474	5386	0.64%
2025-01-07	11.18	11.05	-0.12	-1.07%	10.90	11.23	44774	4942	0.58%
2025-01-06	11.18	11.17	-0.09	-0.80%	10.80	11.39	56166	6254	0.72%
2025-01-03	11.55	11.26	-0.44	-3.76%	11.21	11.76	101196	11545	1.30%
2025-01-02	11.52	11.70	0.35	3.08%	11.52	12.07	155716	18445	2.00%
2024-12-31	11.25	11.35	0.04	0.35%	11.25	11.57	40959	4675	0.53%
2024-12-30	11.50	11.31	-0.19	-1.65%	11.26	11.54	30912	3513	0.40%
2024-12-27	11.34	11.50	0.15	1.32%	11.24	11.56	31919	3651	0.41%
2024-12-26	11.38	11.35	-0.03	-0.26%	11.27	11.57	32688	3720	0.42%