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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 16.61 | 16.70 | 16.47 | 16.66 | +0.18% | 1.34 | 1.06% |
| 2025-10-22 | 16.47 | 16.72 | 16.44 | 16.63 | +0.60% | 1.65 | 1.29% |
| 2025-10-21 | 16.50 | 16.65 | 16.41 | 16.53 | +0.18% | 1.44 | 1.14% |
| 2025-10-20 | 16.18 | 16.67 | 16.17 | 16.50 | +1.96% | 2.11 | 1.67% |
| 2025-10-17 | 16.37 | 16.49 | 16.17 | 16.18 | -1.39% | 1.21 | 0.97% |
| 2025-10-16 | 16.48 | 16.63 | 16.38 | 16.41 | -0.72% | 1.52 | 1.21% |
| 2025-10-15 | 16.31 | 16.57 | 16.23 | 16.53 | +1.52% | 1.73 | 1.37% |
| 2025-10-14 | 16.28 | 16.42 | 16.21 | 16.28 | 0.00% | 1.47 | 1.18% |
| 2025-10-13 | 16.07 | 16.30 | 15.98 | 16.28 | -0.91% | 1.75 | 1.42% |
| 2025-10-10 | 16.38 | 16.50 | 16.29 | 16.43 | +0.24% | 1.40 | 1.11% |
| 2025-10-09 | 16.26 | 16.39 | 16.15 | 16.39 | +0.79% | 1.50 | 1.20% |
| 2025-09-30 | 16.32 | 16.41 | 16.24 | 16.26 | -0.61% | 1.15 | 0.92% |
| 2025-09-29 | 16.18 | 16.46 | 16.00 | 16.36 | +0.98% | 1.86 | 1.49% |
| 2025-09-26 | 16.19 | 16.37 | 16.00 | 16.20 | -0.43% | 1.84 | 1.49% |
| 2025-09-25 | 16.61 | 16.64 | 16.26 | 16.27 | -2.26% | 2.45 | 1.95% |
| 2025-09-24 | 16.55 | 16.70 | 16.49 | 16.65 | +0.24% | 1.46 | 1.15% |
| 2025-09-23 | 16.88 | 16.95 | 16.54 | 16.61 | -2.05% | 2.28 | 1.79% |
| 2025-09-22 | 16.96 | 17.23 | 16.88 | 16.95 | -0.23% | 1.68 | 1.29% |
| 2025-09-19 | 17.31 | 17.34 | 16.97 | 16.99 | -2.45% | 2.95 | 2.26% |
| 2025-09-18 | 17.04 | 17.81 | 16.84 | 17.42 | +2.57% | 6.60 | 4.97% |