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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 18.67 | 18.67 | 18.40 | 18.58 | -0.27% | 2.85 | 2.02% |
| 2025-08-19 | 18.28 | 19.08 | 18.25 | 18.63 | +1.90% | 6.00 | 4.19% |
| 2025-08-18 | 18.06 | 18.33 | 18.01 | 18.28 | +1.26% | 3.10 | 2.22% |
| 2025-08-15 | 17.97 | 18.11 | 17.96 | 18.05 | +0.33% | 2.21 | 1.60% |
| 2025-08-14 | 18.34 | 18.35 | 17.97 | 17.99 | -1.89% | 3.27 | 2.36% |
| 2025-08-13 | 18.45 | 18.46 | 18.28 | 18.34 | -0.32% | 2.36 | 1.68% |
| 2025-08-12 | 18.36 | 18.51 | 18.33 | 18.40 | +0.11% | 2.29 | 1.62% |
| 2025-08-11 | 18.22 | 18.41 | 18.11 | 18.38 | +0.71% | 2.70 | 1.93% |
| 2025-08-08 | 18.44 | 18.44 | 18.23 | 18.25 | -1.02% | 3.03 | 2.17% |
| 2025-08-07 | 18.47 | 18.60 | 18.41 | 18.44 | -0.59% | 2.97 | 2.10% |
| 2025-08-06 | 18.69 | 18.70 | 18.36 | 18.55 | -0.80% | 4.06 | 2.87% |
| 2025-08-05 | 18.75 | 18.88 | 18.61 | 18.70 | -0.26% | 2.77 | 1.94% |
| 2025-08-04 | 18.90 | 18.95 | 18.62 | 18.75 | -1.61% | 4.02 | 2.81% |
| 2025-08-01 | 19.29 | 19.38 | 19.02 | 19.06 | -1.49% | 3.54 | 2.42% |
| 2025-07-31 | 19.41 | 19.87 | 19.21 | 19.34 | -0.96% | 5.69 | 3.83% |
| 2025-07-30 | 18.99 | 19.79 | 18.86 | 19.53 | +2.93% | 7.79 | 5.26% |
| 2025-07-29 | 18.95 | 18.99 | 18.66 | 18.98 | +0.21% | 2.91 | 2.02% |
| 2025-07-28 | 18.95 | 19.05 | 18.89 | 18.94 | -0.57% | 2.75 | 1.90% |
| 2025-07-25 | 19.13 | 19.28 | 19.01 | 19.05 | -0.52% | 3.77 | 2.58% |
| 2025-07-24 | 18.98 | 19.16 | 18.89 | 19.15 | +1.21% | 4.04 | 2.78% |