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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 15.01 | 15.04 | 14.92 | 14.94 | +0.27% | 0.73 | 0.65% |
| 2026-02-13 | 15.00 | 15.06 | 14.90 | 14.90 | -0.73% | 1.06 | 0.93% |
| 2026-02-12 | 15.13 | 15.17 | 14.95 | 15.01 | -0.92% | 1.25 | 1.09% |
| 2026-02-11 | 15.25 | 15.28 | 15.14 | 15.15 | -0.66% | 0.88 | 0.76% |
| 2026-02-10 | 15.34 | 15.34 | 15.22 | 15.25 | -0.26% | 0.83 | 0.71% |
| 2026-02-09 | 15.26 | 15.32 | 15.23 | 15.29 | +0.46% | 1.10 | 0.95% |
| 2026-02-06 | 15.31 | 15.38 | 15.22 | 15.22 | -0.39% | 1.12 | 0.97% |
| 2026-02-05 | 15.23 | 15.38 | 15.21 | 15.28 | -0.07% | 1.14 | 0.98% |
| 2026-02-04 | 15.13 | 15.29 | 15.10 | 15.29 | +0.66% | 1.18 | 1.02% |
| 2026-02-03 | 15.06 | 15.24 | 15.02 | 15.19 | +0.86% | 1.18 | 1.02% |
| 2026-02-02 | 15.27 | 15.34 | 15.02 | 15.06 | -2.02% | 2.05 | 1.78% |
| 2026-01-30 | 15.89 | 15.97 | 15.36 | 15.37 | -3.27% | 3.51 | 2.98% |
| 2026-01-29 | 15.68 | 16.19 | 15.40 | 15.89 | +0.57% | 3.64 | 3.02% |
| 2026-01-28 | 15.64 | 16.13 | 15.55 | 15.80 | +0.57% | 3.30 | 2.74% |
| 2026-01-27 | 16.09 | 16.09 | 15.55 | 15.71 | -2.18% | 3.33 | 2.80% |
| 2026-01-26 | 16.19 | 16.26 | 15.92 | 16.06 | -2.31% | 4.38 | 3.59% |
| 2026-01-23 | 16.02 | 16.54 | 15.87 | 16.44 | +5.93% | 8.43 | 6.84% |
| 2026-01-22 | 15.45 | 15.59 | 15.42 | 15.52 | +0.39% | 1.12 | 0.95% |
| 2026-01-21 | 15.51 | 15.57 | 15.38 | 15.46 | -0.71% | 1.38 | 1.17% |
| 2026-01-20 | 15.73 | 15.84 | 15.43 | 15.57 | -1.52% | 2.68 | 2.27% |