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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 13.07 | 13.15 | 12.86 | 13.15 | +2.02% | 0.98 | 0.99% |
| 2026-03-23 | 13.49 | 13.49 | 12.80 | 12.89 | -5.77% | 1.57 | 1.58% |
| 2026-03-20 | 13.89 | 13.98 | 13.65 | 13.68 | -1.72% | 1.00 | 0.95% |
| 2026-03-19 | 14.13 | 14.19 | 13.87 | 13.92 | -2.18% | 1.21 | 1.14% |
| 2026-03-18 | 14.30 | 14.34 | 14.12 | 14.23 | -0.49% | 0.85 | 0.79% |
| 2026-03-17 | 14.42 | 14.48 | 14.27 | 14.30 | -0.63% | 0.88 | 0.80% |
| 2026-03-16 | 14.31 | 14.41 | 14.27 | 14.39 | +0.56% | 0.77 | 0.70% |
| 2026-03-13 | 14.20 | 14.37 | 14.19 | 14.31 | +0.49% | 1.01 | 0.93% |
| 2026-03-12 | 14.31 | 14.33 | 14.19 | 14.24 | -0.42% | 0.80 | 0.74% |
| 2026-03-11 | 14.33 | 14.34 | 14.26 | 14.30 | -0.35% | 0.71 | 0.66% |
| 2026-03-10 | 14.20 | 14.35 | 14.20 | 14.35 | +1.13% | 0.87 | 0.80% |
| 2026-03-09 | 14.19 | 14.22 | 14.06 | 14.19 | -0.63% | 1.17 | 1.09% |
| 2026-03-06 | 14.13 | 14.29 | 14.09 | 14.28 | +1.06% | 0.82 | 0.76% |
| 2026-03-05 | 14.18 | 14.23 | 14.09 | 14.13 | +0.36% | 0.77 | 0.72% |
| 2026-03-04 | 14.43 | 14.46 | 14.05 | 14.08 | -2.83% | 1.39 | 1.29% |
| 2026-03-03 | 14.58 | 14.75 | 14.46 | 14.49 | -0.89% | 1.16 | 1.05% |
| 2026-03-02 | 14.86 | 14.87 | 14.57 | 14.62 | -2.27% | 1.46 | 1.31% |
| 2026-02-27 | 14.90 | 14.96 | 14.85 | 14.96 | +0.34% | 0.78 | 0.69% |
| 2026-02-26 | 15.08 | 15.08 | 14.88 | 14.91 | -0.73% | 1.13 | 1.00% |
| 2026-02-25 | 14.97 | 15.10 | 14.96 | 15.02 | +0.54% | 1.03 | 0.90% |