新华百货
SH600785 前复权 MAIN
10.65
+0.37
(+3.60%)
今开
10.28
最高
10.89
最低
10.27
昨收
10.28
振幅
6.03%
成交量
1,991.0万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
10.54
MA10
10.58
MA20
11.00
MA60
9.79
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 10.28 | 10.89 | 10.27 | 10.65 | 1,991万 |
| 2 | 2026-09-29 | 10.48 | 10.57 | 10.26 | 10.28 | 1,238万 |
| 3 | 2026-09-28 | 10.50 | 10.67 | 10.30 | 10.47 | 1,565万 |
| 4 | 2026-09-24 | 10.80 | 10.85 | 10.47 | 10.54 | 1,508万 |
| 5 | 2026-09-23 | 11.19 | 11.22 | 10.66 | 10.74 | 2,732万 |
| 6 | 2026-09-22 | 11.32 | 11.55 | 10.96 | 11.23 | 5,062万 |
| 7 | 2026-09-21 | 10.49 | 11.35 | 10.37 | 11.35 | 2,803万 |
| 8 | 2026-09-18 | 9.95 | 10.47 | 9.93 | 10.32 | 2,215万 |
| 9 | 2026-09-17 | 10.18 | 10.18 | 9.90 | 10.01 | 1,487万 |
| 10 | 2026-09-16 | 10.11 | 10.26 | 9.66 | 10.17 | 1,866万 |
| 11 | 2026-09-15 | 10.33 | 10.34 | 9.90 | 9.96 | 2,680万 |
| 12 | 2026-09-14 | 9.93 | 10.70 | 9.93 | 10.35 | 3,554万 |