新华百货(600785)股票行情
新华百货(600785)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 12.00 | 12.22 | 0.19 | 1.58% | 11.97 | 12.26 | 60707 | 7396.09 | 2.69% |
| 2025-07-31 | 12.18 | 12.03 | -0.24 | -1.96% | 11.96 | 12.19 | 56356 | 6793.09 | 2.50% |
| 2025-07-30 | 12.10 | 12.27 | 0.12 | 0.99% | 12.10 | 12.32 | 65339 | 7982.20 | 2.90% |
| 2025-07-29 | 12.20 | 12.15 | -0.07 | -0.57% | 11.98 | 12.26 | 45451 | 5494.50 | 2.01% |
| 2025-07-28 | 12.20 | 12.22 | 0.04 | 0.33% | 12.16 | 12.26 | 38091 | 4649.92 | 1.69% |
| 2025-07-25 | 12.22 | 12.18 | -0.07 | -0.57% | 12.16 | 12.32 | 42329 | 5173.89 | 1.88% |
| 2025-07-24 | 12.10 | 12.25 | 0.14 | 1.16% | 12.10 | 12.28 | 50355 | 6158.05 | 2.23% |
| 2025-07-23 | 12.13 | 12.11 | -0.01 | -0.08% | 12.09 | 12.29 | 57313 | 6982.74 | 2.54% |
| 2025-07-22 | 12.13 | 12.12 | 0.00 | 0.00% | 12.06 | 12.15 | 41237 | 4988.38 | 1.83% |
| 2025-07-21 | 11.98 | 12.12 | 0.14 | 1.17% | 11.94 | 12.15 | 59705 | 7208.79 | 2.65% |
| 2025-07-18 | 12.10 | 11.98 | -0.03 | -0.25% | 11.90 | 12.15 | 47180 | 5650.14 | 2.09% |
| 2025-07-17 | 12.05 | 12.01 | -0.04 | -0.33% | 11.98 | 12.24 | 62752 | 7582.54 | 2.78% |
| 2025-07-16 | 11.86 | 12.05 | 0.18 | 1.52% | 11.85 | 12.05 | 41027 | 4919.98 | 1.82% |
| 2025-07-15 | 12.09 | 11.87 | -0.23 | -1.90% | 11.77 | 12.14 | 50703 | 6018.32 | 2.25% |
| 2025-07-14 | 11.99 | 12.10 | 0.11 | 0.92% | 11.94 | 12.25 | 50083 | 6043.90 | 2.22% |
| 2025-07-11 | 11.86 | 11.99 | -0.13 | -1.07% | 11.82 | 12.03 | 64097 | 7645.57 | 2.84% |
| 2025-07-10 | 12.02 | 12.12 | 0.08 | 0.66% | 11.98 | 12.13 | 36976 | 4471.57 | 1.64% |
| 2025-07-09 | 12.10 | 12.04 | -0.06 | -0.50% | 12.02 | 12.14 | 44275 | 5352.10 | 1.96% |
| 2025-07-08 | 12.10 | 12.10 | 0.01 | 0.08% | 12.00 | 12.20 | 45503 | 5491.60 | 2.02% |
| 2025-07-07 | 12.02 | 12.09 | 0.17 | 1.43% | 11.84 | 12.14 | 62242 | 7485.64 | 2.76% |
| 2025-07-04 | 12.17 | 11.92 | -0.18 | -1.49% | 11.89 | 12.35 | 86974 | 10465.63 | 3.85% |
| 2025-07-03 | 11.81 | 12.10 | 0.16 | 1.34% | 11.81 | 12.58 | 106079 | 12946.57 | 4.70% |
| 2025-07-02 | 11.77 | 11.94 | 0.18 | 1.53% | 11.75 | 11.95 | 45997 | 5467.14 | 2.04% |
| 2025-07-01 | 11.74 | 11.76 | 0.03 | 0.26% | 11.65 | 11.78 | 36169 | 4246.76 | 1.60% |
| 2025-06-30 | 11.76 | 11.73 | 0.01 | 0.09% | 11.66 | 11.76 | 25578 | 2996.02 | 1.13% |
| 2025-06-27 | 11.72 | 11.72 | 0.00 | 0.00% | 11.66 | 11.78 | 34418 | 4032.98 | 1.53% |
| 2025-06-26 | 11.70 | 11.72 | -0.02 | -0.17% | 11.61 | 11.81 | 42182 | 4937.47 | 1.87% |
| 2025-06-25 | 11.77 | 11.74 | 0.16 | 1.38% | 11.60 | 11.90 | 53749 | 6300.00 | 2.38% |
| 2025-06-24 | 11.39 | 11.58 | 0.20 | 1.76% | 11.39 | 11.64 | 34989 | 4038.85 | 1.55% |
| 2025-06-23 | 11.20 | 11.38 | 0.18 | 1.61% | 11.14 | 11.43 | 25627 | 2903.34 | 1.14% |
| 2025-06-20 | 11.22 | 11.20 | -0.02 | -0.18% | 11.19 | 11.35 | 25284 | 2847.64 | 1.12% |
| 2025-06-19 | 11.70 | 11.47 | -0.26 | -2.22% | 11.45 | 11.73 | 43381 | 5017.67 | 1.92% |
| 2025-06-18 | 11.85 | 11.73 | -0.12 | -1.01% | 11.61 | 11.85 | 37915 | 4436.94 | 1.68% |
| 2025-06-17 | 11.98 | 11.85 | -0.10 | -0.84% | 11.84 | 12.06 | 29725 | 3542.02 | 1.32% |
| 2025-06-16 | 11.83 | 11.95 | 0.05 | 0.42% | 11.83 | 12.06 | 29011 | 3478.02 | 1.29% |
| 2025-06-13 | 12.21 | 11.90 | -0.36 | -2.94% | 11.89 | 12.23 | 56038 | 6724.30 | 2.48% |
| 2025-06-12 | 12.29 | 12.26 | 0.01 | 0.08% | 12.14 | 12.29 | 37465 | 4576.84 | 1.66% |
| 2025-06-11 | 12.12 | 12.25 | 0.12 | 0.99% | 12.11 | 12.31 | 39044 | 4779.07 | 1.73% |
| 2025-06-10 | 12.24 | 12.13 | -0.11 | -0.90% | 11.96 | 12.32 | 55421 | 6734.04 | 2.46% |
| 2025-06-09 | 12.20 | 12.24 | 0.09 | 0.74% | 12.15 | 12.28 | 41314 | 5042.68 | 1.83% |
| 2025-06-06 | 12.16 | 12.15 | -0.01 | -0.08% | 12.05 | 12.20 | 31088 | 3766.15 | 1.38% |
| 2025-06-05 | 12.37 | 12.16 | -0.27 | -2.17% | 12.14 | 12.42 | 49504 | 6057.41 | 2.19% |
| 2025-06-04 | 12.23 | 12.43 | 0.25 | 2.05% | 12.13 | 12.46 | 66898 | 8254.20 | 2.96% |
| 2025-06-03 | 11.91 | 12.18 | 0.18 | 1.50% | 11.90 | 12.24 | 46821 | 5685.23 | 2.08% |
| 2025-05-30 | 12.15 | 12.00 | -0.14 | -1.15% | 11.95 | 12.19 | 36151 | 4351.00 | 1.60% |
| 2025-05-29 | 12.01 | 12.14 | 0.07 | 0.58% | 11.87 | 12.15 | 41181 | 4974.44 | 1.83% |
| 2025-05-28 | 11.99 | 12.07 | 0.08 | 0.67% | 11.93 | 12.19 | 49059 | 5915.02 | 2.17% |
| 2025-05-27 | 11.88 | 11.99 | 0.07 | 0.59% | 11.83 | 12.06 | 38767 | 4633.80 | 1.72% |
| 2025-05-26 | 11.70 | 11.92 | 0.20 | 1.71% | 11.66 | 11.92 | 41901 | 4952.67 | 1.86% |
| 2025-05-23 | 12.05 | 11.72 | -0.34 | -2.82% | 11.72 | 12.13 | 71064 | 8465.45 | 3.15% |
| 2025-05-22 | 12.35 | 12.06 | -0.39 | -3.13% | 12.04 | 12.74 | 77420 | 9523.68 | 3.43% |
| 2025-05-21 | 12.49 | 12.45 | -0.09 | -0.72% | 12.34 | 12.65 | 65957 | 8233.35 | 2.92% |
| 2025-05-20 | 12.52 | 12.54 | 0.04 | 0.32% | 12.46 | 12.65 | 81714 | 10269.27 | 3.62% |
| 2025-05-19 | 12.25 | 12.50 | 0.22 | 1.79% | 12.25 | 12.54 | 81052 | 10086.74 | 3.59% |
| 2025-05-16 | 12.20 | 12.28 | 0.04 | 0.33% | 12.07 | 12.30 | 50070 | 6112.54 | 2.22% |
| 2025-05-15 | 12.23 | 12.24 | -0.02 | -0.16% | 12.09 | 12.34 | 67610 | 8268.78 | 3.00% |
| 2025-05-14 | 12.18 | 12.26 | 0.08 | 0.66% | 12.04 | 12.31 | 59389 | 7259.53 | 2.63% |
| 2025-05-13 | 12.31 | 12.18 | -0.10 | -0.81% | 12.15 | 12.40 | 62413 | 7638.01 | 2.77% |
| 2025-05-12 | 12.41 | 12.28 | -0.12 | -0.97% | 12.23 | 12.49 | 73994 | 9098.58 | 3.28% |
| 2025-05-09 | 12.59 | 12.40 | -0.21 | -1.67% | 12.36 | 12.61 | 80239 | 9984.45 | 3.56% |
| 2025-05-08 | 12.50 | 12.61 | 0.05 | 0.40% | 12.37 | 12.72 | 118866 | 15003.28 | 5.27% |
| 2025-05-07 | 12.52 | 12.56 | 0.12 | 0.96% | 12.49 | 12.72 | 105263 | 13222.61 | 4.67% |
| 2025-05-06 | 12.25 | 12.44 | 0.18 | 1.47% | 12.15 | 12.47 | 95992 | 11875.85 | 4.25% |
| 2025-04-30 | 12.60 | 12.26 | -0.29 | -2.31% | 12.25 | 12.76 | 129219 | 16104.37 | 5.73% |
| 2025-04-29 | 12.55 | 12.55 | -0.08 | -0.63% | 12.34 | 12.68 | 133436 | 16661.54 | 5.91% |
| 2025-04-28 | 12.71 | 12.63 | 0.07 | 0.56% | 12.51 | 12.86 | 129475 | 16404.49 | 5.74% |
| 2025-04-25 | 12.63 | 12.56 | -0.13 | -1.02% | 12.40 | 12.94 | 170916 | 21674.60 | 7.58% |
| 2025-04-24 | 12.71 | 12.69 | 0.14 | 1.12% | 12.41 | 13.08 | 184444 | 23296.71 | 8.17% |
| 2025-04-23 | 13.30 | 12.55 | -0.59 | -4.49% | 12.31 | 13.30 | 271404 | 34469.50 | 12.03% |
| 2025-04-22 | 13.02 | 13.14 | -0.13 | -0.98% | 12.89 | 13.39 | 230524 | 30252.37 | 10.22% |
| 2025-04-21 | 13.30 | 13.27 | -0.27 | -1.99% | 13.01 | 13.74 | 268510 | 35916.96 | 11.90% |
| 2025-04-18 | 13.12 | 13.54 | 0.32 | 2.42% | 12.75 | 13.85 | 343577 | 45793.33 | 15.23% |
| 2025-04-17 | 12.80 | 13.22 | 0.26 | 2.01% | 12.71 | 13.32 | 295794 | 38808.81 | 13.11% |
| 2025-04-16 | 12.65 | 12.96 | 0.24 | 1.89% | 12.51 | 13.08 | 222045 | 28535.37 | 9.84% |
| 2025-04-15 | 12.86 | 12.72 | -0.29 | -2.23% | 12.60 | 13.32 | 241049 | 31019.21 | 10.68% |
| 2025-04-14 | 12.56 | 13.01 | 0.45 | 3.58% | 12.55 | 13.25 | 302008 | 39259.98 | 13.39% |
| 2025-04-11 | 12.82 | 12.56 | -0.49 | -3.75% | 12.50 | 13.06 | 297592 | 37853.82 | 13.19% |
| 2025-04-10 | 12.02 | 13.05 | 0.59 | 4.74% | 12.02 | 13.38 | 422247 | 53853.12 | 18.71% |
| 2025-04-09 | 12.29 | 12.46 | 0.58 | 4.88% | 11.93 | 12.80 | 380733 | 46946.55 | 16.87% |
| 2025-04-08 | 11.10 | 11.88 | 1.08 | 10.00% | 11.06 | 11.88 | 96349 | 11266.54 | 4.27% |
上证大盘股票行情在线 K线走势图
