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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 13.62 | 13.84 | 13.51 | 13.72 | +0.44% | 0.96 | 0.93% |
| 2026-04-21 | 13.61 | 13.75 | 13.61 | 13.66 | 0.00% | 0.55 | 0.53% |
| 2026-04-20 | 13.66 | 13.72 | 13.55 | 13.66 | -0.51% | 0.72 | 0.69% |
| 2026-04-17 | 13.72 | 13.81 | 13.62 | 13.73 | -0.44% | 0.84 | 0.81% |
| 2026-04-16 | 13.79 | 13.83 | 13.62 | 13.79 | -0.14% | 1.19 | 1.15% |
| 2026-04-15 | 13.63 | 13.90 | 13.58 | 13.81 | +2.30% | 1.81 | 1.74% |
| 2026-04-14 | 13.37 | 13.52 | 13.26 | 13.50 | +1.05% | 0.95 | 0.93% |
| 2026-04-13 | 13.41 | 13.46 | 13.33 | 13.36 | -0.74% | 0.64 | 0.63% |
| 2026-04-10 | 13.45 | 13.59 | 13.42 | 13.46 | +0.45% | 0.70 | 0.68% |
| 2026-04-09 | 13.72 | 13.83 | 13.40 | 13.40 | -2.76% | 1.14 | 1.11% |
| 2026-04-08 | 13.67 | 13.85 | 13.62 | 13.78 | +1.55% | 1.05 | 1.00% |
| 2026-04-07 | 13.52 | 13.64 | 13.28 | 13.57 | +0.15% | 0.98 | 0.96% |
| 2026-04-03 | 13.81 | 13.90 | 13.55 | 13.55 | -3.35% | 1.59 | 1.53% |
| 2026-04-02 | 13.66 | 14.20 | 13.57 | 14.02 | +2.71% | 2.48 | 2.35% |
| 2026-04-01 | 13.62 | 13.70 | 13.48 | 13.65 | +0.89% | 0.92 | 0.89% |
| 2026-03-31 | 13.57 | 13.77 | 13.52 | 13.53 | -0.66% | 0.82 | 0.79% |
| 2026-03-30 | 13.41 | 13.62 | 13.38 | 13.62 | +0.89% | 0.93 | 0.91% |
| 2026-03-27 | 13.22 | 13.58 | 13.18 | 13.50 | +1.12% | 1.00 | 0.98% |
| 2026-03-26 | 13.31 | 13.44 | 13.18 | 13.35 | +0.23% | 1.14 | 1.13% |
| 2026-03-25 | 13.16 | 13.37 | 13.12 | 13.32 | +1.29% | 0.93 | 0.92% |