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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 15.07 | 15.78 | 14.99 | 15.67 | +3.64% | 3.24 | 2.75% |
| 2025-12-17 | 14.91 | 15.20 | 14.88 | 15.12 | +0.87% | 1.29 | 1.13% |
| 2025-12-16 | 15.21 | 15.29 | 14.98 | 14.99 | -1.64% | 1.27 | 1.11% |
| 2025-12-15 | 15.34 | 15.39 | 15.22 | 15.24 | -1.17% | 1.05 | 0.91% |
| 2025-12-12 | 15.40 | 15.51 | 15.32 | 15.42 | +0.06% | 1.03 | 0.88% |
| 2025-12-11 | 15.74 | 15.74 | 15.40 | 15.41 | -2.16% | 1.35 | 1.14% |
| 2025-12-10 | 15.72 | 15.81 | 15.67 | 15.75 | -0.06% | 0.77 | 0.64% |
| 2025-12-09 | 15.90 | 15.92 | 15.74 | 15.76 | -1.07% | 0.89 | 0.74% |
| 2025-12-08 | 15.93 | 15.97 | 15.84 | 15.93 | 0.00% | 1.22 | 1.01% |
| 2025-12-05 | 15.83 | 15.93 | 15.55 | 15.93 | +0.50% | 1.18 | 0.99% |
| 2025-12-04 | 15.99 | 16.01 | 15.82 | 15.85 | -1.06% | 1.05 | 0.87% |
| 2025-12-03 | 16.02 | 16.21 | 15.89 | 16.02 | -0.31% | 1.24 | 1.01% |
| 2025-12-02 | 16.02 | 16.16 | 15.96 | 16.07 | -0.06% | 0.95 | 0.78% |
| 2025-12-01 | 15.94 | 16.08 | 15.85 | 16.08 | +1.00% | 0.91 | 0.75% |
| 2025-11-28 | 15.93 | 15.96 | 15.80 | 15.92 | +0.06% | 0.76 | 0.63% |
| 2025-11-27 | 16.00 | 16.10 | 15.86 | 15.91 | -1.18% | 1.04 | 0.86% |
| 2025-11-26 | 15.95 | 16.28 | 15.93 | 16.10 | +0.75% | 1.52 | 1.24% |
| 2025-11-25 | 15.84 | 16.08 | 15.83 | 15.98 | +0.88% | 1.19 | 0.98% |
| 2025-11-24 | 15.69 | 15.92 | 15.68 | 15.84 | +1.02% | 1.19 | 0.99% |
| 2025-11-21 | 16.26 | 16.40 | 15.68 | 15.68 | -3.98% | 2.61 | 2.16% |