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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 16.69 | 16.69 | 16.29 | 16.33 | -1.51% | 1.97 | 1.58% |
| 2025-11-19 | 16.88 | 16.91 | 16.55 | 16.58 | -1.84% | 1.97 | 1.56% |
| 2025-11-18 | 17.15 | 17.27 | 16.83 | 16.89 | -1.57% | 2.46 | 1.91% |
| 2025-11-17 | 17.65 | 17.68 | 17.06 | 17.16 | -2.33% | 3.46 | 2.65% |
| 2025-11-14 | 17.44 | 17.96 | 17.38 | 17.57 | +0.80% | 4.66 | 3.47% |
| 2025-11-13 | 17.22 | 17.50 | 17.06 | 17.43 | +0.69% | 3.02 | 2.30% |
| 2025-11-12 | 17.42 | 17.79 | 17.27 | 17.31 | -0.35% | 3.93 | 2.96% |
| 2025-11-11 | 17.06 | 17.52 | 17.04 | 17.37 | +1.04% | 3.57 | 2.70% |
| 2025-11-10 | 16.90 | 17.21 | 16.76 | 17.19 | +1.82% | 3.16 | 2.42% |
| 2025-11-07 | 16.73 | 16.93 | 16.69 | 16.88 | +0.47% | 1.61 | 1.25% |
| 2025-11-06 | 16.84 | 16.84 | 16.70 | 16.80 | -0.65% | 1.85 | 1.45% |
| 2025-11-05 | 16.58 | 16.96 | 16.57 | 16.91 | +1.07% | 2.93 | 2.28% |
| 2025-11-04 | 16.61 | 16.98 | 16.53 | 16.74 | +0.66% | 2.81 | 2.20% |
| 2025-11-03 | 16.47 | 16.65 | 16.41 | 16.63 | +0.96% | 1.68 | 1.32% |
| 2025-10-31 | 16.17 | 16.49 | 16.15 | 16.47 | +1.47% | 1.58 | 1.26% |
| 2025-10-30 | 16.37 | 16.57 | 16.22 | 16.23 | -0.97% | 1.45 | 1.16% |
| 2025-10-29 | 16.46 | 16.49 | 16.27 | 16.39 | -0.48% | 1.27 | 1.02% |
| 2025-10-28 | 16.53 | 16.56 | 16.44 | 16.47 | -0.36% | 1.09 | 0.87% |
| 2025-10-27 | 16.52 | 16.62 | 16.39 | 16.53 | +0.12% | 1.53 | 1.21% |
| 2025-10-24 | 16.66 | 16.69 | 16.49 | 16.51 | -0.89% | 1.26 | 1.00% |