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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 18.64 | 18.64 | 18.07 | 18.08 | -2.81% | 2.89 | 2.06% |
| 2025-05-26 | 18.50 | 18.62 | 18.28 | 18.60 | +0.53% | 1.86 | 1.31% |
| 2025-05-23 | 18.38 | 18.87 | 18.30 | 18.50 | +0.64% | 3.01 | 2.11% |
| 2025-05-22 | 18.93 | 18.97 | 18.37 | 18.38 | -3.97% | 4.25 | 2.98% |
| 2025-05-21 | 18.90 | 19.27 | 18.89 | 19.15 | +1.25% | 4.51 | 3.07% |
| 2025-05-20 | 18.92 | 19.19 | 18.58 | 18.91 | +0.26% | 4.22 | 2.90% |
| 2025-05-19 | 18.93 | 19.36 | 18.57 | 18.86 | +0.85% | 3.30 | 2.28% |
| 2025-05-16 | 18.57 | 18.89 | 18.29 | 18.70 | +0.69% | 2.99 | 2.08% |
| 2025-05-15 | 19.19 | 19.41 | 18.57 | 18.57 | -3.34% | 4.39 | 3.04% |
| 2025-05-14 | 19.66 | 19.81 | 18.95 | 19.21 | -3.57% | 7.64 | 5.17% |
| 2025-05-13 | 19.86 | 20.40 | 19.69 | 19.93 | -0.98% | 6.23 | 4.06% |
| 2025-05-12 | 19.61 | 20.30 | 19.39 | 20.12 | +2.41% | 10.12 | 6.64% |
| 2025-05-09 | 19.05 | 20.01 | 18.69 | 19.65 | +3.81% | 10.18 | 6.86% |
| 2025-05-08 | 18.92 | 19.65 | 18.85 | 18.93 | -0.88% | 7.15 | 4.87% |
| 2025-05-07 | 19.18 | 19.46 | 18.69 | 19.10 | -2.37% | 10.27 | 7.05% |
| 2025-05-06 | 20.07 | 20.08 | 19.19 | 19.56 | -1.74% | 8.77 | 5.84% |