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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 18.65 | 19.02 | 18.63 | 18.92 | +1.17% | 5.07 | 3.51% |
| 2025-07-22 | 18.78 | 18.78 | 18.54 | 18.70 | -0.48% | 3.47 | 2.44% |
| 2025-07-21 | 18.89 | 18.89 | 18.65 | 18.79 | -0.58% | 3.87 | 2.70% |
| 2025-07-18 | 18.70 | 18.97 | 18.52 | 18.90 | +1.06% | 4.69 | 3.27% |
| 2025-07-17 | 18.68 | 18.81 | 18.62 | 18.70 | +0.11% | 3.30 | 2.30% |
| 2025-07-16 | 18.75 | 18.85 | 18.65 | 18.68 | -0.48% | 2.80 | 1.95% |
| 2025-07-15 | 19.01 | 19.05 | 18.63 | 18.77 | -1.20% | 3.46 | 2.41% |
| 2025-07-14 | 18.89 | 19.13 | 18.89 | 19.00 | -0.57% | 2.28 | 1.57% |
| 2025-07-11 | 19.26 | 19.27 | 18.99 | 19.11 | -0.82% | 3.63 | 2.48% |
| 2025-07-10 | 19.26 | 19.44 | 19.16 | 19.26 | 0.00% | 3.28 | 2.21% |
| 2025-07-09 | 19.67 | 19.68 | 19.13 | 19.26 | -2.16% | 5.06 | 3.40% |
| 2025-07-08 | 19.75 | 19.86 | 19.62 | 19.69 | -0.40% | 3.40 | 2.24% |
| 2025-07-07 | 19.77 | 19.86 | 19.55 | 19.77 | -0.40% | 2.74 | 1.81% |
| 2025-07-04 | 19.85 | 19.99 | 19.69 | 19.85 | 0.00% | 2.96 | 1.94% |
| 2025-07-03 | 20.09 | 20.10 | 19.70 | 19.85 | -1.33% | 4.70 | 3.09% |
| 2025-07-02 | 21.04 | 21.04 | 20.00 | 20.11 | -5.30% | 8.81 | 5.67% |
| 2025-07-01 | 20.55 | 21.32 | 20.18 | 21.24 | +2.33% | 7.62 | 4.75% |
| 2025-06-30 | 20.64 | 20.84 | 20.42 | 20.76 | +0.57% | 4.71 | 2.97% |
| 2025-06-27 | 20.67 | 20.99 | 20.43 | 20.64 | -0.10% | 5.43 | 3.41% |
| 2025-06-26 | 20.59 | 20.88 | 20.27 | 20.66 | -0.67% | 6.12 | 3.87% |