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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 16.98 | 17.14 | 16.93 | 16.98 | -0.41% | 1.59 | 1.22% |
| 2025-09-16 | 17.14 | 17.14 | 16.91 | 17.05 | -0.23% | 1.73 | 1.33% |
| 2025-09-15 | 17.16 | 17.22 | 17.04 | 17.09 | -0.63% | 1.84 | 1.41% |
| 2025-09-12 | 17.19 | 17.33 | 17.09 | 17.20 | -0.23% | 2.08 | 1.58% |
| 2025-09-11 | 17.14 | 17.24 | 16.86 | 17.24 | +0.46% | 2.55 | 1.96% |
| 2025-09-10 | 17.34 | 17.34 | 17.13 | 17.16 | -0.86% | 1.53 | 1.16% |
| 2025-09-09 | 17.54 | 17.54 | 17.24 | 17.31 | -1.47% | 1.78 | 1.34% |
| 2025-09-08 | 17.31 | 17.58 | 17.30 | 17.57 | +1.20% | 2.22 | 1.66% |
| 2025-09-05 | 17.29 | 17.39 | 17.05 | 17.36 | +0.23% | 2.01 | 1.52% |
| 2025-09-04 | 17.16 | 17.48 | 17.12 | 17.32 | +0.92% | 2.62 | 1.98% |
| 2025-09-03 | 17.51 | 17.61 | 17.12 | 17.16 | -1.93% | 2.33 | 1.76% |
| 2025-09-02 | 17.76 | 17.82 | 17.37 | 17.50 | -1.40% | 2.80 | 2.09% |
| 2025-09-01 | 17.88 | 17.88 | 17.65 | 17.75 | -0.78% | 2.74 | 2.02% |
| 2025-08-29 | 17.88 | 18.01 | 17.80 | 17.89 | +0.06% | 2.26 | 1.65% |
| 2025-08-28 | 18.01 | 18.18 | 17.54 | 17.88 | -0.88% | 3.54 | 2.59% |
| 2025-08-27 | 18.48 | 18.53 | 18.02 | 18.03 | -2.47% | 4.36 | 3.11% |
| 2025-08-26 | 18.35 | 18.58 | 18.33 | 18.49 | +0.38% | 3.77 | 2.66% |
| 2025-08-25 | 18.39 | 18.45 | 18.26 | 18.42 | +0.32% | 3.67 | 2.61% |
| 2025-08-22 | 18.47 | 18.50 | 18.25 | 18.36 | -0.59% | 3.30 | 2.35% |
| 2025-08-21 | 18.53 | 18.65 | 18.43 | 18.47 | -0.59% | 2.78 | 1.96% |