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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 21.32 | 21.64 | 20.28 | 20.80 | -1.59% | 8.16 | 5.10% |
| 2025-06-24 | 20.45 | 21.34 | 20.44 | 21.13 | +2.69% | 8.05 | 4.99% |
| 2025-06-23 | 20.54 | 20.67 | 19.66 | 20.58 | -2.44% | 9.41 | 6.08% |
| 2025-06-20 | 20.22 | 21.54 | 20.08 | 21.09 | +3.39% | 9.96 | 6.22% |
| 2025-06-19 | 21.04 | 21.18 | 20.27 | 20.40 | -3.32% | 5.66 | 3.59% |
| 2025-06-18 | 21.35 | 21.42 | 20.67 | 21.10 | -2.11% | 6.51 | 4.02% |
| 2025-06-17 | 21.73 | 22.07 | 21.33 | 21.56 | -3.11% | 10.67 | 6.41% |
| 2025-06-16 | 20.87 | 22.69 | 20.87 | 22.25 | +7.85% | 17.04 | 9.97% |
| 2025-06-13 | 21.82 | 21.86 | 20.63 | 20.63 | -5.48% | 8.47 | 5.23% |
| 2025-06-12 | 20.61 | 21.89 | 20.50 | 21.82 | +6.00% | 9.84 | 5.99% |
| 2025-06-11 | 21.36 | 21.55 | 20.54 | 20.59 | -3.70% | 6.56 | 4.12% |
| 2025-06-10 | 21.68 | 21.89 | 21.26 | 21.38 | -0.18% | 5.97 | 3.62% |
| 2025-06-09 | 21.57 | 22.05 | 20.92 | 21.42 | +1.21% | 8.71 | 5.26% |
| 2025-06-06 | 21.73 | 22.54 | 21.07 | 21.16 | -2.64% | 13.83 | 8.31% |
| 2025-06-05 | 20.37 | 21.83 | 20.37 | 21.73 | +7.68% | 13.11 | 8.04% |
| 2025-06-04 | 19.32 | 20.64 | 19.31 | 20.18 | +4.72% | 9.39 | 6.07% |
| 2025-06-03 | 19.00 | 19.38 | 18.87 | 19.27 | +1.40% | 4.16 | 2.81% |
| 2025-05-30 | 18.95 | 19.22 | 18.79 | 19.01 | +0.26% | 3.96 | 2.70% |
| 2025-05-29 | 18.82 | 18.97 | 18.66 | 18.96 | +0.58% | 3.47 | 2.40% |
| 2025-05-28 | 18.13 | 19.11 | 17.79 | 18.85 | +4.26% | 6.58 | 4.58% |