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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 15.50 | 16.28 | 15.47 | 15.81 | +1.28% | 4.43 | 3.65% |
| 2026-01-16 | 16.12 | 16.13 | 15.61 | 15.61 | -3.10% | 2.63 | 2.19% |
| 2026-01-15 | 16.05 | 16.20 | 15.81 | 16.11 | +0.50% | 3.62 | 2.98% |
| 2026-01-14 | 15.59 | 16.07 | 15.48 | 16.03 | +2.82% | 4.75 | 3.94% |
| 2026-01-13 | 15.59 | 15.93 | 15.40 | 15.59 | +0.26% | 3.19 | 2.68% |
| 2026-01-12 | 15.35 | 15.55 | 15.26 | 15.55 | +1.44% | 2.07 | 1.77% |
| 2026-01-09 | 15.01 | 15.35 | 15.01 | 15.33 | +2.13% | 2.26 | 1.96% |
| 2026-01-08 | 14.96 | 15.07 | 14.95 | 15.01 | +0.13% | 1.27 | 1.12% |
| 2026-01-07 | 15.14 | 15.15 | 14.98 | 14.99 | -0.86% | 1.18 | 1.04% |
| 2026-01-06 | 14.97 | 15.12 | 14.93 | 15.12 | +1.27% | 1.26 | 1.10% |
| 2026-01-05 | 14.80 | 14.94 | 14.71 | 14.93 | +0.88% | 1.20 | 1.06% |
| 2025-12-31 | 14.95 | 15.01 | 14.80 | 14.80 | -1.14% | 1.23 | 1.09% |
| 2025-12-30 | 15.07 | 15.11 | 14.96 | 14.97 | -0.73% | 1.19 | 1.04% |
| 2025-12-29 | 15.23 | 15.25 | 15.07 | 15.08 | -1.44% | 1.20 | 1.05% |
| 2025-12-26 | 15.24 | 15.43 | 15.21 | 15.30 | +0.39% | 1.06 | 0.91% |
| 2025-12-25 | 15.21 | 15.28 | 15.20 | 15.24 | -0.13% | 0.79 | 0.68% |
| 2025-12-24 | 15.22 | 15.29 | 15.19 | 15.26 | +0.13% | 0.82 | 0.71% |
| 2025-12-23 | 15.40 | 15.43 | 15.23 | 15.24 | -1.10% | 1.08 | 0.93% |
| 2025-12-22 | 15.46 | 15.52 | 15.36 | 15.41 | -0.77% | 1.22 | 1.04% |
| 2025-12-19 | 15.55 | 15.65 | 15.35 | 15.53 | -0.89% | 2.24 | 1.90% |