新华百货（600785）历史行情

以下为新华百货近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	10.900	11.590	11.840	10.720	0.830	7.714%	51.43万	0.00亿	0.000%
2026-10-08	10.620	10.760	10.790	10.400	0.110	1.033%	17.96万	0.00亿	0.000%
2026-10-07	10.280	10.650	10.890	10.270	0.370	3.599%	1,991.03万	2.10亿	6.303%
2026-10-06	10.280	10.650	10.890	10.270	0.370	3.599%	1,991.03万	2.10亿	6.303%
2026-10-05	10.280	10.650	10.890	10.270	0.370	3.599%	1,991.03万	2.10亿	6.303%
2026-10-02	10.280	10.650	10.890	10.270	0.370	3.599%	1,991.03万	2.10亿	6.303%
2026-10-01	10.280	10.650	10.890	10.270	0.370	3.599%	1,991.03万	2.10亿	6.303%
2026-09-30	10.280	10.650	10.890	10.270	0.370	3.599%	19.91万	0.00亿	0.000%
2026-09-29	10.480	10.280	10.570	10.260	-0.190	-1.815%	12.38万	0.00亿	0.000%
2026-09-28	10.500	10.470	10.670	10.300	-0.070	-0.664%	15.65万	0.00亿	0.000%
2026-09-27	10.800	10.540	10.850	10.470	-0.200	-1.862%	1,508.46万	1.59亿	4.775%
2026-09-24	10.800	10.540	10.850	10.470	-0.200	-1.862%	15.08万	0.00亿	0.000%
2026-09-23	11.190	10.740	11.220	10.660	-0.490	-4.363%	27.32万	0.00亿	0.000%
2026-09-22	11.320	11.230	11.550	10.960	-0.120	-1.057%	50.62万	0.00亿	0.000%
2026-09-21	10.490	11.350	11.350	10.370	1.030	9.981%	28.03万	0.00亿	0.000%
2026-09-18	9.950	10.320	10.470	9.930	0.310	3.097%	22.15万	0.00亿	0.000%
2026-09-17	10.180	10.010	10.180	9.900	-0.160	-1.573%	14.87万	0.00亿	0.000%
2026-09-16	10.110	10.170	10.260	9.660	0.210	2.108%	18.66万	0.00亿	0.000%
2026-09-15	10.330	9.960	10.340	9.900	-0.390	-3.768%	26.80万	0.00亿	0.000%
2026-09-14	9.930	10.350	10.700	9.930	0.110	1.074%	35.54万	0.00亿	0.000%
2026-09-11	11.190	10.240	11.800	10.210	-1.100	-9.700%	49.16万	0.00亿	0.000%
2026-09-10	11.820	11.340	12.000	11.100	-0.480	-4.061%	46.31万	0.00亿	0.000%
2026-09-09	12.060	11.820	12.210	11.680	-0.380	-3.115%	48.64万	0.00亿	0.000%
2026-09-08	12.560	12.200	12.950	12.090	-0.340	-2.711%	68.84万	0.00亿	0.000%
2026-09-07	11.140	12.540	12.540	11.130	1.140	10.000%	74.68万	0.00亿	0.000%
2026-09-04	11.370	11.400	12.100	10.960	-0.780	-6.404%	58.53万	0.00亿	0.000%
2026-09-03	11.780	12.180	12.710	11.250	0.030	0.247%	67.85万	0.00亿	0.000%
2026-09-02	12.990	12.150	13.000	11.660	-0.510	-4.028%	71.53万	0.00亿	0.000%
2026-09-01	11.370	12.660	12.660	11.370	1.150	9.991%	58.07万	0.00亿	0.000%
2026-08-31	12.420	11.510	13.080	11.210	-0.910	-7.327%	75.04万	0.00亿	0.000%
2026-08-28	11.800	12.420	12.820	11.220	0.770	6.609%	79.39万	0.00亿	0.000%
2026-08-27	11.000	11.650	12.160	11.000	0.230	2.014%	69.57万	0.00亿	0.000%
2026-08-26	11.300	11.420	12.060	11.100	-0.360	-3.056%	70.90万	0.00亿	0.000%
2026-08-25	10.780	11.780	11.780	10.120	1.070	9.991%	71.39万	0.00亿	0.000%
2026-08-24	10.710	10.710	10.710	10.600	0.970	9.959%	15.84万	0.00亿	0.000%
2026-08-21	9.740	9.740	9.740	9.740	0.890	10.056%	5.10万	0.00亿	0.000%
2026-08-20	8.730	8.850	8.940	8.730	0.090	1.027%	6.55万	0.00亿	0.000%
2026-08-19	9.100	8.760	9.180	8.750	-0.410	-4.471%	8.83万	0.00亿	0.000%
2026-08-18	9.160	9.170	9.240	9.030	0.050	0.548%	12.00万	0.00亿	0.000%
2026-08-17	8.700	9.120	9.150	8.600	0.380	4.348%	12.38万	0.00亿	0.000%
2026-08-14	8.930	8.740	8.930	8.640	-0.130	-1.466%	7.07万	0.00亿	0.000%
2026-08-13	9.130	8.870	9.160	8.850	-0.260	-2.848%	9.06万	0.00亿	0.000%
2026-08-12	9.010	9.130	9.210	8.920	0.130	1.444%	8.11万	0.00亿	0.000%
2026-08-11	8.980	9.000	9.060	8.810	0.040	0.446%	8.22万	0.00亿	0.000%
2026-08-10	8.710	8.960	9.000	8.620	0.250	2.870%	10.20万	0.00亿	0.000%
2026-08-07	8.780	8.710	8.780	8.500	-0.030	-0.343%	7.27万	0.00亿	0.000%
2026-08-06	8.700	8.740	8.780	8.560	-0.020	-0.228%	7.81万	0.00亿	0.000%
2026-08-05	8.700	8.760	8.820	8.640	0.120	1.389%	11.27万	0.00亿	0.000%
2026-08-04	8.660	8.640	8.850	8.590	0.010	0.116%	11.75万	0.00亿	0.000%
2026-08-03	8.500	8.630	8.650	8.360	0.260	3.106%	12.78万	0.00亿	0.000%
2026-07-31	8.120	8.370	8.470	8.120	0.130	1.578%	15.46万	0.00亿	0.000%
2026-07-30	8.300	8.240	8.690	8.180	-0.160	-1.905%	20.19万	0.00亿	0.000%
2026-07-29	8.100	8.400	8.450	8.080	0.390	4.869%	20.48万	0.00亿	0.000%
2026-07-28	7.900	8.010	8.160	7.810	0.050	0.628%	13.34万	0.00亿	0.000%
2026-07-27	7.680	7.960	8.030	7.630	0.240	3.109%	14.03万	0.00亿	0.000%
2026-07-24	7.970	7.720	8.070	7.700	-0.350	-4.337%	12.21万	0.00亿	0.000%
2026-07-23	7.780	8.070	8.080	7.710	0.150	1.894%	16.26万	0.00亿	0.000%
2026-07-22	7.710	7.920	8.080	7.650	-0.030	-0.377%	23.56万	0.00亿	0.000%
2026-07-21	7.990	7.950	8.070	7.460	-0.100	-1.242%	30.87万	0.00亿	0.000%
2026-07-20	8.280	8.050	8.880	7.810	-0.550	-6.395%	36.38万	0.00亿	0.000%
2026-07-17	9.470	8.600	9.980	8.500	-0.720	-7.725%	50.93万	0.00亿	0.000%
2026-07-16	8.700	9.320	9.320	8.410	0.850	10.035%	30.22万	0.00亿	0.000%
2026-07-15	7.700	8.470	8.470	7.570	0.770	10.000%	27.64万	0.00亿	0.000%
2026-07-14	7.700	7.700	7.700	7.700	-0.860	-10.047%	3.84万	0.00亿	0.000%
2026-07-13	8.560	8.560	8.560	8.560	-0.950	-9.989%	1.47万	0.00亿	0.000%
2026-07-10	9.350	9.510	9.830	9.240	0.110	1.170%	7.70万	0.00亿	0.000%
2026-07-09	9.470	9.400	9.540	9.180	-0.090	-0.948%	6.42万	0.00亿	0.000%
2026-07-08	9.560	9.490	9.660	9.420	-0.030	-0.315%	6.12万	0.00亿	0.000%
2026-07-07	10.260	9.520	10.280	9.520	-0.740	-7.212%	6.94万	0.00亿	0.000%
2026-07-06	10.210	10.260	10.560	10.210	-0.080	-0.774%	5.64万	0.00亿	0.000%
2026-07-03	10.290	10.340	10.510	10.160	0.130	1.273%	6.46万	0.00亿	0.000%
2026-07-02	10.150	10.210	10.550	10.130	0.020	0.196%	8.91万	0.00亿	0.000%
2026-07-01	9.750	10.190	10.420	9.630	0.390	3.980%	9.40万	0.00亿	0.000%
2026-06-30	9.760	9.800	10.140	9.590	-0.130	-1.309%	6.71万	0.00亿	0.000%
2026-06-29	10.010	9.930	10.050	9.550	-0.070	-0.700%	8.29万	0.00亿	0.000%
2026-06-26	10.200	10.000	10.370	9.970	-0.310	-3.007%	9.93万	0.00亿	0.000%
2026-06-25	10.560	10.310	10.720	10.280	-0.290	-2.736%	9.98万	0.00亿	0.000%
2026-06-24	11.250	10.600	11.450	10.550	-0.750	-6.608%	9.32万	0.00亿	0.000%
2026-06-23	10.843	11.350	11.721	10.786	0.400	3.653%	9.10万	0.00亿	0.000%
2026-06-22	10.657	10.950	11.171	10.414	0.179	1.662%	7.63万	0.00亿	0.000%
2026-06-18	10.521	10.771	11.043	10.500	0.250	2.376%	9.21万	0.00亿	0.000%
2026-06-17	10.686	10.521	10.750	10.357	-0.229	-2.130%	5.81万	0.00亿	0.000%
2026-06-16	10.657	10.750	10.857	10.514	0.079	0.740%	6.58万	0.00亿	0.000%
2026-06-15	10.707	10.671	10.929	10.529	-0.093	-0.864%	7.71万	0.00亿	0.000%
2026-06-12	10.500	10.764	10.871	10.479	0.157	1.480%	7.51万	0.00亿	0.000%
2026-06-11	10.443	10.607	10.721	10.286	-0.064	-0.600%	7.99万	0.00亿	0.000%
2026-06-10	10.243	10.671	11.029	9.957	0.385	3.743%	11.46万	0.00亿	0.000%
2026-06-09	10.493	10.286	10.493	10.193	-0.150	-1.437%	4.51万	0.00亿	0.000%
2026-06-08	10.714	10.436	10.964	10.279	-0.443	-4.072%	5.37万	0.00亿	0.000%
2026-06-05	10.786	10.879	11.179	10.786	0.036	0.332%	5.71万	0.00亿	0.000%
2026-06-04	11.136	10.843	11.179	10.729	-0.300	-2.692%	5.07万	0.00亿	0.000%
2026-06-03	11.257	11.143	11.350	11.050	-0.250	-2.194%	5.11万	0.00亿	0.000%
2026-06-02	11.664	11.393	11.786	11.150	-0.350	-2.980%	6.68万	0.00亿	0.000%
2026-06-01	11.257	11.743	11.893	11.257	0.164	1.416%	7.95万	0.00亿	0.000%
2026-05-29	11.550	11.579	12.057	11.450	-0.064	-0.550%	9.67万	0.00亿	0.000%
2026-05-28	11.071	11.643	11.929	11.071	0.464	4.151%	10.56万	0.00亿	0.000%
2026-05-27	11.286	11.179	11.364	11.086	-0.214	-1.878%	5.90万	0.00亿	0.000%
2026-05-26	11.436	11.393	11.564	11.200	-0.100	-0.870%	6.10万	0.00亿	0.000%
2026-05-25	11.593	11.493	11.757	11.400	-0.236	-2.012%	5.42万	0.00亿	0.000%
2026-05-22	11.614	11.729	11.871	11.479	0.100	0.860%	6.73万	0.00亿	0.000%
2026-05-21	12.314	11.629	12.443	11.564	-0.685	-5.563%	12.99万	0.00亿	0.000%
2026-05-20	13.129	12.314	13.250	12.200	-0.600	-4.646%	17.80万	0.00亿	0.000%
2026-05-19	12.421	12.914	13.779	12.421	0.393	3.139%	20.93万	0.00亿	0.000%
2026-05-18	12.400	12.521	12.557	12.243	0.221	1.797%	5.17万	0.00亿	0.000%
2026-05-15	12.871	12.300	12.929	12.229	-0.614	-4.755%	8.01万	0.00亿	0.000%
2026-05-14	12.879	12.914	13.114	12.807	0.014	0.109%	6.80万	0.00亿	0.000%
2026-05-13	12.843	12.900	13.057	12.821	-0.064	-0.494%	6.21万	0.00亿	0.000%
2026-05-12	12.986	12.964	13.143	12.857	-0.029	-0.223%	6.52万	0.00亿	0.000%
2026-05-11	12.800	12.993	13.236	12.643	0.164	1.278%	9.61万	0.00亿	0.000%
2026-05-08	13.029	12.829	13.343	12.793	-0.235	-1.799%	10.01万	0.00亿	0.000%
2026-05-07	13.064	13.064	13.250	12.700	0.093	0.717%	9.23万	0.00亿	0.000%
2026-05-06	12.329	12.971	13.357	12.179	0.642	5.207%	12.37万	0.00亿	0.000%
2026-04-30	12.564	12.329	12.714	12.250	-0.235	-1.870%	7.38万	0.00亿	0.000%
2026-04-29	11.800	12.564	12.864	11.750	0.764	6.475%	10.88万	0.00亿	0.000%
2026-04-28	11.950	11.800	12.221	11.714	-0.250	-2.075%	6.19万	0.00亿	0.000%
2026-04-27	11.757	12.050	12.250	11.686	0.186	1.568%	7.64万	0.00亿	0.000%
2026-04-24	12.107	11.864	12.286	11.807	-0.365	-2.985%	5.53万	0.00亿	0.000%
2026-04-23	12.414	12.229	12.564	12.100	-0.114	-0.924%	7.27万	0.00亿	0.000%
2026-04-22	12.164	12.343	12.514	12.164	0.007	0.057%	6.06万	0.00亿	0.000%
2026-04-21	12.471	12.336	12.600	12.243	-0.235	-1.869%	5.90万	0.00亿	0.000%
2026-04-20	12.557	12.571	12.757	12.371	-0.072	-0.569%	6.36万	0.00亿	0.000%
2026-04-17	12.786	12.643	12.986	12.550	-0.193	-1.504%	8.35万	0.00亿	0.000%
2026-04-16	12.557	12.836	13.200	12.371	0.250	1.986%	11.84万	0.00亿	0.000%
2026-04-15	12.507	12.586	12.821	12.343	0.079	0.632%	7.64万	0.00亿	0.000%
2026-04-14	12.507	12.507	12.557	12.350	0.057	0.458%	5.15万	0.00亿	0.000%
2026-04-13	12.293	12.450	12.836	12.221	0.000	0.000%	8.21万	0.00亿	0.000%
2026-04-10	12.529	12.293	12.571	12.243	0.000	0.000%	6.44万	0.00亿	0.000%
2026-04-09	12.500	12.279	12.636	12.157	0.000	0.000%	10.77万	0.00亿	0.000%
2026-04-08	12.186	12.671	12.893	12.043	0.000	0.000%	9.78万	0.00亿	0.000%
2026-04-07	11.636	11.979	12.007	11.629	0.000	0.000%	4.41万	0.00亿	0.000%
2026-04-03	12.164	11.757	12.164	11.629	0.000	0.000%	3.21万	0.00亿	0.000%
2026-04-02	12.179	12.064	12.221	11.964	0.000	0.000%	3.43万	0.00亿	0.000%
2026-04-01	12.193	12.264	12.357	12.071	0.000	0.000%	4.01万	0.00亿	0.000%