老百姓 sh.603883
12.18
-0.41%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 12.24 | 12.29 | 12.09 | 12.18 | -0.41% | 0.94 | 1.02% |
| 2026-05-22 | 12.37 | 12.39 | 12.21 | 12.23 | -0.73% | 0.97 | 1.05% |
| 2026-05-21 | 12.57 | 12.67 | 12.30 | 12.32 | -1.83% | 0.98 | 1.04% |
| 2026-05-20 | 12.77 | 12.82 | 12.44 | 12.55 | -2.26% | 1.07 | 1.12% |
| 2026-05-19 | 12.66 | 12.92 | 12.66 | 12.84 | +0.86% | 0.78 | 0.81% |
| 2026-05-18 | 13.00 | 13.10 | 12.61 | 12.73 | -3.56% | 1.48 | 1.53% |
| 2026-05-15 | 13.41 | 13.46 | 13.11 | 13.20 | -1.42% | 1.06 | 1.05% |
| 2026-05-14 | 13.50 | 13.55 | 13.36 | 13.39 | -0.81% | 0.91 | 0.89% |
| 2026-05-13 | 13.54 | 13.63 | 13.46 | 13.50 | -0.37% | 0.79 | 0.77% |
| 2026-05-12 | 13.87 | 13.88 | 13.55 | 13.55 | -2.24% | 1.23 | 1.19% |
| 2026-05-11 | 13.73 | 13.90 | 13.65 | 13.86 | +1.02% | 1.23 | 1.17% |
| 2026-05-08 | 13.81 | 13.88 | 13.70 | 13.72 | -0.80% | 1.04 | 1.00% |
| 2026-05-07 | 13.90 | 13.97 | 13.78 | 13.83 | -0.50% | 0.79 | 0.75% |
| 2026-05-06 | 14.00 | 14.06 | 13.86 | 13.90 | -0.71% | 1.13 | 1.07% |
| 2026-04-30 | 14.02 | 14.16 | 13.92 | 14.00 | -0.78% | 1.04 | 0.97% |
| 2026-04-29 | 13.87 | 14.15 | 13.82 | 14.11 | +1.73% | 1.23 | 1.15% |
| 2026-04-28 | 13.99 | 14.13 | 13.83 | 13.87 | -1.00% | 0.95 | 0.90% |
| 2026-04-27 | 14.04 | 14.10 | 13.90 | 14.01 | -0.21% | 1.14 | 1.07% |
| 2026-04-24 | 14.23 | 14.25 | 14.02 | 14.04 | -2.02% | 1.72 | 1.61% |
| 2026-04-23 | 14.07 | 14.59 | 14.07 | 14.33 | +4.45% | 4.06 | 3.74% |