新华百货(600785)股票信息
| 股票代码 | 600785 |
| 股票名称 | 新华百货 |
| 最新价/元 | 10.04 |
| 涨跌额/元 | -0.34 |
| 涨跌幅/% | -3.28 |
| 买入/元 | 10.04 |
| 卖出/元 | 10.05 |
| 昨收/元 | 10.38 |
| 今开/元 | 10.36 |
| 最高/元 | 10.50 |
| 最低/元 | 9.93 |
| 成交量/手 | 89558.00 |
| 成交额/万 | 9151.95 |
| 股净值/元 | 16.73 |
| 市净率 | 1.03 |
| 总市值/万 | 226533.81 |
| 流通值/万 | 226533.81 |
| 换手率/% | 3.97 |
| 入市日期 | 1997-01-08 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:27 |
新华百货(600785)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 10.36 | 10.04 | -0.34 | -3.28 | 89558.00 | 9151.95 | 3.97 |
| 2024-10-10 | 10.33 | 10.38 | 0.13 | 1.27 | 101920.20 | 10535.73 | 4.52 |
| 2024-10-09 | 11.11 | 10.25 | -1.14 | -10.01 | 150471.68 | 15922.39 | 6.67 |
| 2024-10-08 | 12.27 | 11.39 | 0.21 | 1.88 | 266111.42 | 30355.05 | 11.79 |
| 2024-09-30 | 10.61 | 11.18 | 0.83 | 8.02 | 238768.58 | 25844.15 | 10.58 |
| 2024-09-27 | 10.22 | 10.35 | 0.37 | 3.71 | 71567.01 | 7287.12 | 3.17 |
| 2024-09-26 | 9.65 | 9.98 | 0.33 | 3.42 | 77364.01 | 7628.43 | 3.43 |
| 2024-09-25 | 9.65 | 9.65 | 0.09 | 0.94 | 88634.00 | 8623.14 | 3.93 |
| 2024-09-24 | 9.14 | 9.56 | 0.43 | 4.71 | 101224.00 | 9532.99 | 4.49 |
| 2024-09-23 | 9.13 | 9.13 | 0.00 | 0.00 | 36197.01 | 3311.01 | 1.60 |
| 2024-09-20 | 9.18 | 9.13 | -0.05 | -0.55 | 48529.00 | 4405.41 | 2.15 |
| 2024-09-19 | 8.76 | 9.18 | 0.43 | 4.91 | 100518.04 | 9122.92 | 4.45 |
| 2024-09-18 | 9.07 | 8.75 | -0.31 | -3.42 | 72317.05 | 6353.91 | 3.21 |
| 2024-09-13 | 9.19 | 9.06 | -0.13 | -1.42 | 68994.00 | 6296.34 | 3.06 |
| 2024-09-12 | 9.43 | 9.19 | -0.21 | -2.23 | 90059.00 | 8413.02 | 3.99 |
| 2024-09-11 | 9.34 | 9.40 | 0.04 | 0.43 | 87822.00 | 8200.04 | 3.89 |
| 2024-09-10 | 9.36 | 9.36 | 0.01 | 0.11 | 67046.00 | 6222.47 | 2.97 |
| 2024-09-09 | 9.20 | 9.35 | 0.07 | 0.75 | 83073.29 | 7732.56 | 3.68 |
| 2024-09-06 | 9.32 | 9.28 | 0.00 | 0.00 | 110573.00 | 10244.27 | 4.90 |
| 2024-09-05 | 9.08 | 9.28 | 0.18 | 1.98 | 103594.03 | 9592.70 | 4.59 |
| 2024-09-04 | 9.09 | 9.10 | -0.08 | -0.87 | 38235.00 | 3475.87 | 1.69 |
| 2024-09-03 | 9.05 | 9.18 | 0.16 | 1.77 | 65736.03 | 6014.20 | 2.91 |
| 2024-09-02 | 9.25 | 9.02 | -0.29 | -3.12 | 56349.00 | 5134.89 | 2.50 |
| 2024-08-30 | 9.12 | 9.31 | 0.19 | 2.08 | 79975.01 | 7425.10 | 3.54 |
| 2024-08-29 | 9.10 | 9.12 | 0.00 | 0.00 | 42178.41 | 3832.68 | 1.87 |
| 2024-08-28 | 9.02 | 9.12 | 0.12 | 1.33 | 52726.11 | 4806.93 | 2.34 |
| 2024-08-27 | 9.24 | 9.00 | -0.25 | -2.70 | 59020.00 | 5350.57 | 2.62 |
| 2024-08-26 | 9.16 | 9.25 | 0.02 | 0.22 | 92372.00 | 8574.48 | 4.09 |
| 2024-08-23 | 9.34 | 9.23 | -0.20 | -2.12 | 77160.00 | 7125.39 | 3.42 |
| 2024-08-22 | 9.61 | 9.43 | -0.19 | -1.98 | 37210.00 | 3558.28 | 1.65 |
| 2024-08-21 | 9.63 | 9.62 | -0.02 | -0.21 | 28343.65 | 2730.01 | 1.26 |
| 2024-08-20 | 9.78 | 9.64 | -0.12 | -1.23 | 35907.65 | 3485.79 | 1.59 |
| 2024-08-19 | 9.82 | 9.76 | -0.10 | -1.01 | 32494.00 | 3193.71 | 1.44 |
| 2024-08-16 | 9.99 | 9.86 | -0.17 | -1.70 | 50715.00 | 5018.03 | 2.25 |
| 2024-08-15 | 10.02 | 10.03 | 0.03 | 0.30 | 39517.01 | 3954.08 | 1.75 |
| 2024-08-14 | 10.12 | 10.00 | -0.10 | -0.99 | 41887.00 | 4199.32 | 1.86 |
| 2024-08-13 | 10.06 | 10.10 | 0.02 | 0.20 | 58066.28 | 5817.80 | 2.57 |
| 2024-08-12 | 10.09 | 10.08 | -0.07 | -0.69 | 44539.00 | 4507.33 | 1.97 |
| 2024-08-09 | 10.41 | 10.15 | -0.27 | -2.59 | 56910.00 | 5852.33 | 2.52 |
| 2024-08-08 | 10.25 | 10.42 | 0.09 | 0.87 | 74645.00 | 7782.07 | 3.31 |
| 2024-08-07 | 10.35 | 10.33 | 0.00 | 0.00 | 54809.90 | 5636.99 | 2.43 |
| 2024-08-06 | 10.17 | 10.33 | 0.28 | 2.79 | 71889.00 | 7343.53 | 3.19 |
| 2024-08-05 | 10.35 | 10.05 | -0.31 | -2.99 | 132458.00 | 13756.19 | 5.87 |
| 2024-08-02 | 10.26 | 10.36 | 0.08 | 0.78 | 101499.00 | 10509.63 | 4.50 |
| 2024-08-01 | 10.57 | 10.28 | -0.14 | -1.34 | 95929.00 | 9850.55 | 4.25 |
| 2024-07-31 | 9.99 | 10.42 | 0.48 | 4.83 | 133003.01 | 13743.67 | 5.89 |
| 2024-07-30 | 10.00 | 9.94 | -0.11 | -1.10 | 104314.03 | 10327.97 | 4.62 |
| 2024-07-29 | 9.72 | 10.05 | 0.38 | 3.93 | 136833.86 | 13488.75 | 6.06 |
| 2024-07-26 | 9.80 | 9.67 | -0.16 | -1.63 | 174800.51 | 17127.69 | 7.75 |
| 2024-07-25 | 9.80 | 9.83 | -0.92 | -8.56 | 230332.82 | 22923.71 | 10.21 |
| 2024-07-24 | 11.94 | 10.75 | -1.19 | -9.97 | 57202.00 | 6392.61 | 2.54 |
| 2024-07-23 | 12.51 | 11.94 | -0.56 | -4.48 | 40489.14 | 5010.94 | 1.79 |
| 2024-07-22 | 12.54 | 12.50 | -0.07 | -0.56 | 24571.00 | 3059.78 | 1.09 |
| 2024-07-19 | 12.45 | 12.57 | 0.06 | 0.48 | 25955.00 | 3263.27 | 1.15 |
| 2024-07-18 | 12.53 | 12.51 | -0.04 | -0.32 | 24753.00 | 3070.29 | 1.10 |
| 2024-07-17 | 12.37 | 12.55 | 0.16 | 1.29 | 35197.02 | 4395.37 | 1.56 |
| 2024-07-16 | 12.38 | 12.39 | -0.07 | -0.56 | 28715.00 | 3542.61 | 1.27 |
| 2024-07-15 | 12.70 | 12.46 | -0.24 | -1.89 | 28268.00 | 3522.58 | 1.25 |
| 2024-07-12 | 12.67 | 12.70 | -0.06 | -0.47 | 23834.00 | 3033.41 | 1.06 |
| 2024-07-11 | 12.72 | 12.76 | 0.14 | 1.11 | 36549.44 | 4645.01 | 1.62 |
| 2024-07-10 | 12.75 | 12.62 | -0.13 | -1.02 | 25277.00 | 3183.01 | 1.12 |
| 2024-07-09 | 12.80 | 12.75 | -0.05 | -0.39 | 29763.90 | 3779.13 | 1.32 |
| 2024-07-08 | 13.42 | 12.80 | -0.63 | -4.69 | 49605.00 | 6461.57 | 2.20 |
| 2024-07-05 | 13.42 | 13.43 | -0.03 | -0.22 | 19415.70 | 2597.77 | 0.86 |
| 2024-07-04 | 13.78 | 13.46 | -0.35 | -2.53 | 39562.65 | 5353.31 | 1.75 |
| 2024-07-03 | 13.80 | 13.81 | 0.03 | 0.22 | 64263.00 | 8933.14 | 2.85 |
| 2024-07-02 | 13.64 | 13.78 | 0.16 | 1.18 | 39381.00 | 5407.32 | 1.75 |
| 2024-07-01 | 13.37 | 13.62 | 0.20 | 1.49 | 27734.01 | 3755.39 | 1.23 |
| 2024-06-28 | 13.28 | 13.42 | 0.11 | 0.83 | 25465.00 | 3409.69 | 1.13 |
| 2024-06-27 | 13.47 | 13.31 | -0.17 | -1.26 | 17244.00 | 2310.71 | 0.76 |
| 2024-06-26 | 13.36 | 13.48 | 0.09 | 0.67 | 18672.05 | 2495.42 | 0.83 |
| 2024-06-25 | 13.32 | 13.39 | -0.01 | -0.08 | 16353.28 | 2183.76 | 0.72 |
| 2024-06-24 | 13.67 | 13.40 | -0.41 | -2.97 | 18678.00 | 2533.53 | 0.83 |
| 2024-06-21 | 13.90 | 13.81 | 0.00 | 0.00 | 11249.05 | 1546.29 | 0.50 |
| 2024-06-20 | 14.14 | 14.01 | -0.18 | -1.27 | 17862.11 | 2500.82 | 0.79 |
| 2024-06-19 | 14.37 | 14.19 | -0.16 | -1.12 | 25924.00 | 3669.14 | 1.15 |
| 2024-06-18 | 14.12 | 14.35 | 0.21 | 1.49 | 43763.00 | 6285.34 | 1.94 |
| 2024-06-17 | 14.35 | 14.14 | -0.19 | -1.33 | 24626.00 | 3483.85 | 1.09 |
| 2024-06-14 | 14.50 | 14.33 | -0.17 | -1.17 | 26299.00 | 3774.73 | 1.17 |
| 2024-06-13 | 14.39 | 14.50 | 0.12 | 0.83 | 36555.50 | 5315.91 | 1.62 |
| 2024-06-12 | 14.34 | 14.38 | -0.01 | -0.07 | 18686.00 | 2687.51 | 0.83 |
| 2024-06-11 | 14.51 | 14.39 | -0.21 | -1.44 | 25036.00 | 3588.53 | 1.11 |
| 2024-06-07 | 14.29 | 14.60 | 0.31 | 2.17 | 57759.00 | 8401.63 | 2.56 |
| 2024-06-06 | 14.24 | 14.29 | 0.08 | 0.56 | 100931.56 | 14108.71 | 4.47 |
| 2024-06-05 | 14.30 | 14.21 | -0.11 | -0.77 | 21001.90 | 2979.83 | 0.93 |
| 2024-06-04 | 14.20 | 14.32 | -0.01 | -0.07 | 27376.00 | 3902.90 | 1.21 |
| 2024-06-03 | 14.43 | 14.33 | -0.13 | -0.90 | 46643.04 | 6612.57 | 2.07 |
| 2024-05-31 | 14.54 | 14.46 | -0.04 | -0.28 | 36684.00 | 5287.36 | 1.63 |
| 2024-05-30 | 14.84 | 14.50 | -0.27 | -1.83 | 29131.00 | 4238.19 | 1.29 |
| 2024-05-29 | 14.84 | 14.77 | -0.05 | -0.34 | 22847.00 | 3381.54 | 1.01 |
| 2024-05-28 | 14.86 | 14.82 | -0.04 | -0.27 | 29959.00 | 4440.52 | 1.33 |
| 2024-05-27 | 14.65 | 14.86 | 0.20 | 1.36 | 43466.00 | 6339.06 | 1.93 |
| 2024-05-24 | 14.62 | 14.66 | -0.07 | -0.48 | 24211.48 | 3563.02 | 1.07 |
| 2024-05-23 | 15.08 | 14.73 | -0.37 | -2.45 | 32454.00 | 4815.46 | 1.44 |
| 2024-05-22 | 14.85 | 15.10 | 0.13 | 0.87 | 44504.49 | 6675.15 | 1.97 |
| 2024-05-21 | 15.28 | 14.97 | -0.27 | -1.77 | 64010.00 | 9590.13 | 2.84 |
| 2024-05-20 | 15.25 | 15.24 | -0.12 | -0.78 | 41604.00 | 6348.96 | 1.84 |
| 2024-05-17 | 15.25 | 15.36 | -0.02 | -0.13 | 83802.55 | 12784.60 | 3.71 |
| 2024-05-16 | 15.53 | 15.38 | -0.16 | -1.03 | 50653.48 | 7830.19 | 2.24 |
| 2024-05-15 | 15.55 | 15.54 | 0.00 | 0.00 | 44214.01 | 6832.44 | 1.96 |
日K线
周K线
月K线
