菜百股份（605599）历史行情

以下为菜百股份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	13.470	14.350	14.390	13.470	0.950	7.090%	1,000.52万	1.40亿	1.286%
2026-10-08	13.500	13.400	13.540	13.260	-0.140	-1.034%	4.00万	0.00亿	0.000%
2026-10-07	13.280	13.540	13.540	13.250	0.300	2.266%	406.66万	0.55亿	0.523%
2026-10-06	13.280	13.540	13.540	13.250	0.300	2.266%	406.66万	0.55亿	0.523%
2026-10-05	13.280	13.540	13.540	13.250	0.300	2.266%	406.66万	0.55亿	0.523%
2026-10-02	13.280	13.540	13.540	13.250	0.300	2.266%	406.66万	0.55亿	0.523%
2026-10-01	13.280	13.540	13.540	13.250	0.300	2.266%	406.66万	0.55亿	0.523%
2026-09-30	13.280	13.540	13.540	13.250	0.300	2.266%	4.07万	0.00亿	0.000%
2026-09-29	13.310	13.240	13.340	13.160	-0.070	-0.526%	3.42万	0.00亿	0.000%
2026-09-28	13.470	13.310	13.540	13.250	-0.180	-1.334%	5.93万	0.00亿	0.000%
2026-09-27	13.790	13.490	13.840	13.470	-0.310	-2.246%	542.08万	0.74亿	0.697%
2026-09-24	13.790	13.490	13.840	13.470	-0.310	-2.246%	5.42万	0.00亿	0.000%
2026-09-23	14.000	13.800	14.100	13.660	-0.200	-1.429%	4.63万	0.00亿	0.000%
2026-09-22	14.190	14.000	14.280	13.990	-0.120	-0.850%	4.40万	0.00亿	0.000%
2026-09-21	14.270	14.120	14.290	14.090	-0.110	-0.773%	3.40万	0.00亿	0.000%
2026-09-18	14.010	14.230	14.320	14.010	0.270	1.934%	3.95万	0.00亿	0.000%
2026-09-17	13.970	13.960	14.030	13.800	-0.090	-0.641%	3.36万	0.00亿	0.000%
2026-09-16	13.940	14.050	14.070	13.780	0.120	0.861%	4.38万	0.00亿	0.000%
2026-09-15	14.290	13.930	14.480	13.900	-0.490	-3.398%	5.81万	0.00亿	0.000%
2026-09-14	14.340	14.420	14.480	14.210	0.120	0.839%	4.08万	0.00亿	0.000%
2026-09-11	14.660	14.300	14.660	14.230	-0.470	-3.182%	4.65万	0.00亿	0.000%
2026-09-10	14.830	14.770	15.080	14.590	-0.060	-0.405%	5.84万	0.00亿	0.000%
2026-09-09	14.890	14.830	14.990	14.590	-0.170	-1.133%	6.42万	0.00亿	0.000%
2026-09-08	14.610	15.000	15.190	14.580	0.420	2.881%	8.19万	0.00亿	0.000%
2026-09-07	14.760	14.580	14.900	14.450	-0.320	-2.148%	5.37万	0.00亿	0.000%
2026-09-04	14.990	14.900	15.200	14.810	0.080	0.540%	5.85万	0.00亿	0.000%
2026-09-03	14.650	14.820	15.020	14.650	0.160	1.091%	7.50万	0.00亿	0.000%
2026-09-02	14.720	14.660	14.770	14.120	-0.310	-2.071%	9.55万	0.00亿	0.000%
2026-09-01	15.280	14.970	15.580	14.960	-0.370	-2.412%	12.08万	0.00亿	0.000%
2026-08-31	15.980	15.340	15.980	15.110	-1.110	-6.748%	15.16万	0.00亿	0.000%
2026-08-28	15.540	16.450	16.650	15.320	0.740	4.710%	17.73万	0.00亿	0.000%
2026-08-27	15.600	15.710	16.610	15.500	-0.110	-0.695%	16.27万	0.00亿	0.000%
2026-08-26	15.900	15.820	16.400	15.800	-0.690	-4.179%	13.90万	0.00亿	0.000%
2026-08-25	17.300	16.510	17.460	16.340	-0.590	-3.450%	13.75万	0.00亿	0.000%
2026-08-24	16.870	17.100	17.700	16.670	0.240	1.423%	21.79万	0.00亿	0.000%
2026-08-21	16.180	16.860	16.950	15.790	1.070	6.776%	12.63万	0.00亿	0.000%
2026-08-20	16.070	15.790	16.650	15.780	0.080	0.509%	10.50万	0.00亿	0.000%
2026-08-19	15.600	15.710	15.940	15.580	-0.180	-1.133%	4.76万	0.00亿	0.000%
2026-08-18	15.880	15.890	16.210	15.780	0.030	0.189%	6.07万	0.00亿	0.000%
2026-08-17	15.580	15.860	16.050	15.530	0.350	2.257%	7.10万	0.00亿	0.000%
2026-08-14	15.960	15.510	15.990	15.400	-0.520	-3.244%	8.51万	0.00亿	0.000%
2026-08-13	16.550	16.030	16.650	15.950	-0.310	-1.897%	7.32万	0.00亿	0.000%
2026-08-12	16.540	16.340	16.650	16.250	-0.270	-1.626%	10.74万	0.00亿	0.000%
2026-08-11	17.080	16.610	17.710	16.520	-0.460	-2.695%	15.14万	0.00亿	0.000%
2026-08-10	16.080	17.070	17.150	16.060	1.030	6.421%	15.23万	0.00亿	0.000%
2026-08-07	16.550	16.040	16.550	15.860	-0.530	-3.199%	9.76万	0.00亿	0.000%
2026-08-06	16.660	16.570	17.140	16.220	0.400	2.474%	16.34万	0.00亿	0.000%
2026-08-05	16.000	16.170	16.310	15.780	0.200	1.252%	8.18万	0.00亿	0.000%
2026-08-04	16.300	15.970	16.480	15.830	-0.460	-2.800%	10.42万	0.00亿	0.000%
2026-08-03	16.800	16.430	17.200	16.390	-0.510	-3.011%	9.60万	0.00亿	0.000%
2026-07-31	16.100	16.940	17.190	16.050	0.240	1.437%	13.36万	0.00亿	0.000%
2026-07-30	15.800	16.700	16.770	15.800	0.770	4.834%	11.29万	0.00亿	0.000%
2026-07-29	15.780	15.930	16.080	15.650	0.120	0.759%	10.50万	0.00亿	0.000%
2026-07-28	14.990	15.810	15.850	14.910	0.660	4.356%	9.09万	0.00亿	0.000%
2026-07-27	14.830	15.150	15.350	14.730	0.440	2.991%	8.38万	0.00亿	0.000%
2026-07-24	15.230	14.710	15.290	14.610	-0.660	-4.294%	8.80万	0.00亿	0.000%
2026-07-23	15.070	15.370	15.530	14.880	0.190	1.252%	11.30万	0.00亿	0.000%
2026-07-22	14.450	15.180	15.250	14.280	0.800	5.563%	11.97万	0.00亿	0.000%
2026-07-21	14.580	14.380	14.930	14.300	-0.300	-2.044%	8.94万	0.00亿	0.000%
2026-07-20	14.080	14.680	14.960	14.050	0.580	4.113%	8.68万	0.00亿	0.000%
2026-07-17	14.600	14.100	14.720	14.030	-0.550	-3.754%	7.20万	0.00亿	0.000%
2026-07-16	14.650	14.650	14.790	14.460	0.030	0.205%	5.45万	0.00亿	0.000%
2026-07-15	14.320	14.620	14.700	14.180	0.320	2.238%	5.72万	0.00亿	0.000%
2026-07-14	14.120	14.300	14.490	13.940	0.230	1.635%	7.18万	0.00亿	0.000%
2026-07-13	13.890	14.070	14.160	13.680	0.190	1.369%	7.02万	0.00亿	0.000%
2026-07-10	13.550	13.880	13.980	13.400	0.350	2.587%	6.54万	0.00亿	0.000%
2026-07-09	14.000	13.530	14.000	13.380	-0.370	-2.662%	6.79万	0.00亿	0.000%
2026-07-08	13.980	13.900	14.380	13.810	-0.080	-0.572%	5.32万	0.00亿	0.000%
2026-07-07	14.560	13.980	14.560	13.950	-0.620	-4.247%	5.00万	0.00亿	0.000%
2026-07-06	14.660	14.600	15.050	14.530	-0.220	-1.484%	6.53万	0.00亿	0.000%
2026-07-03	14.510	14.820	14.850	14.370	0.570	4.000%	6.53万	0.00亿	0.000%
2026-07-02	14.120	14.250	14.340	13.980	0.230	1.641%	4.83万	0.00亿	0.000%
2026-07-01	13.770	14.020	14.150	13.610	0.320	2.336%	5.05万	0.00亿	0.000%
2026-06-30	13.690	13.700	14.000	13.560	-0.230	-1.651%	4.76万	0.00亿	0.000%
2026-06-29	14.120	13.930	14.170	13.470	0.060	0.433%	6.33万	0.00亿	0.000%
2026-06-26	14.120	13.870	14.190	13.750	-0.190	-1.351%	4.31万	0.00亿	0.000%
2026-06-25	14.230	14.060	14.300	13.990	-0.170	-1.195%	4.66万	0.00亿	0.000%
2026-06-24	14.510	14.230	14.660	14.200	-0.220	-1.522%	4.28万	0.00亿	0.000%
2026-06-23	14.570	14.450	14.750	14.380	-0.120	-0.824%	4.12万	0.00亿	0.000%
2026-06-22	14.510	14.570	14.630	14.160	0.000	0.000%	4.93万	0.00亿	0.000%
2026-06-18	14.670	14.570	14.930	14.530	-0.190	-1.287%	3.61万	0.00亿	0.000%
2026-06-17	14.950	14.760	15.080	14.640	-0.380	-2.510%	4.87万	0.00亿	0.000%
2026-06-16	15.660	15.140	15.660	15.060	-0.240	-1.560%	5.89万	0.00亿	0.000%
2026-06-15	15.490	15.380	15.640	15.110	0.100	0.654%	8.05万	0.00亿	0.000%
2026-06-12	14.580	15.280	15.380	14.490	0.810	5.598%	9.89万	0.00亿	0.000%
2026-06-11	14.580	14.470	14.650	14.370	-0.110	-0.754%	6.19万	0.00亿	0.000%
2026-06-10	14.290	14.580	14.720	14.220	0.170	1.180%	7.71万	0.00亿	0.000%
2026-06-09	14.460	14.410	14.540	14.280	0.030	0.209%	5.16万	0.00亿	0.000%
2026-06-08	14.520	14.380	14.760	14.230	-0.370	-2.508%	5.36万	0.00亿	0.000%
2026-06-05	14.780	14.750	15.000	14.710	-0.040	-0.270%	4.26万	0.00亿	0.000%
2026-06-04	15.030	14.790	15.220	14.670	-0.230	-1.531%	5.38万	0.00亿	0.000%
2026-06-03	15.170	15.020	15.210	14.850	-0.280	-1.830%	4.60万	0.00亿	0.000%
2026-06-02	15.170	15.300	15.360	15.000	0.060	0.394%	5.93万	0.00亿	0.000%
2026-06-01	15.180	15.240	15.240	14.740	0.010	0.066%	8.29万	0.00亿	0.000%
2026-05-29	15.150	15.230	15.420	15.060	0.160	1.062%	5.69万	0.00亿	0.000%
2026-05-28	15.250	15.070	15.250	14.890	-0.110	-0.725%	4.33万	0.00亿	0.000%
2026-05-27	15.380	15.180	15.420	15.070	-0.300	-1.938%	5.11万	0.00亿	0.000%
2026-05-26	15.410	15.480	15.650	15.200	0.230	1.508%	5.88万	0.00亿	0.000%
2026-05-25	15.580	15.250	15.600	15.220	-0.190	-1.231%	4.92万	0.00亿	0.000%
2026-05-22	15.540	15.440	15.600	15.340	0.010	0.065%	4.37万	0.00亿	0.000%
2026-05-21	15.870	15.430	16.040	15.430	-0.400	-2.527%	5.42万	0.00亿	0.000%
2026-05-20	15.820	15.830	15.970	15.670	-0.050	-0.315%	5.40万	0.00亿	0.000%
2026-05-19	15.760	15.880	15.900	15.600	0.120	0.761%	5.49万	0.00亿	0.000%
2026-05-18	15.920	15.760	16.000	15.630	-0.240	-1.500%	7.65万	0.00亿	0.000%
2026-05-15	16.400	16.000	16.400	15.880	-0.420	-2.558%	7.02万	0.00亿	0.000%
2026-05-14	16.820	16.420	16.880	16.400	-0.470	-2.783%	6.69万	0.00亿	0.000%
2026-05-13	17.020	16.890	17.120	16.850	-0.100	-0.589%	6.06万	0.00亿	0.000%
2026-05-12	17.510	16.990	17.550	16.930	-0.460	-2.636%	9.10万	0.00亿	0.000%
2026-05-11	17.910	17.450	17.980	17.320	-0.430	-2.405%	10.42万	0.00亿	0.000%
2026-05-08	18.440	17.880	18.560	17.720	-0.630	-3.404%	11.51万	0.00亿	0.000%
2026-05-07	18.770	18.510	19.020	18.220	-0.410	-2.167%	9.45万	0.00亿	0.000%
2026-05-06	18.450	18.920	19.010	17.930	0.510	2.770%	16.15万	0.00亿	0.000%
2026-04-30	19.750	18.410	19.880	18.320	-1.830	-9.042%	16.65万	0.00亿	0.000%
2026-04-29	20.590	20.240	21.220	20.240	-2.330	-10.323%	8.27万	0.00亿	0.000%
2026-04-28	21.840	22.570	22.600	21.710	0.590	2.684%	3.36万	0.00亿	0.000%
2026-04-27	21.920	21.980	22.290	21.700	-0.100	-0.453%	3.16万	0.00亿	0.000%
2026-04-24	22.540	22.080	22.690	21.730	-0.530	-2.344%	3.48万	0.00亿	0.000%
2026-04-23	22.790	22.610	22.790	22.170	0.040	0.177%	2.93万	0.00亿	0.000%
2026-04-22	22.170	22.570	22.730	22.040	0.420	1.896%	2.85万	0.00亿	0.000%
2026-04-21	22.440	22.150	22.580	22.070	-0.390	-1.730%	3.41万	0.00亿	0.000%
2026-04-20	22.150	22.540	22.820	21.800	0.560	2.548%	4.87万	0.00亿	0.000%
2026-04-17	21.770	21.980	22.150	21.620	0.050	0.228%	2.91万	0.00亿	0.000%
2026-04-16	22.110	21.930	22.420	21.510	-0.190	-0.859%	5.15万	0.00亿	0.000%
2026-04-15	22.910	22.120	22.910	21.920	-0.070	-0.315%	3.81万	0.00亿	0.000%
2026-04-14	21.930	22.190	22.230	21.840	0.250	1.139%	4.03万	0.00亿	0.000%
2026-04-13	21.720	21.940	22.120	21.440	0.000	0.000%	3.95万	0.00亿	0.000%
2026-04-10	21.970	21.800	22.100	21.670	0.000	0.000%	2.43万	0.00亿	0.000%
2026-04-09	21.880	21.750	22.110	21.540	0.000	0.000%	3.90万	0.00亿	0.000%
2026-04-08	21.900	22.220	22.560	21.820	0.000	0.000%	6.56万	0.00亿	0.000%
2026-04-07	21.260	21.920	22.200	20.910	0.000	0.000%	4.91万	0.00亿	0.000%
2026-04-03	21.400	21.300	21.670	21.220	0.000	0.000%	3.53万	0.00亿	0.000%
2026-04-02	21.900	21.450	22.160	21.290	0.000	0.000%	5.42万	0.00亿	0.000%
2026-04-01	22.000	21.850	22.190	21.670	0.000	0.000%	6.01万	0.00亿	0.000%