老百姓(603883)股票行情
老百姓(603883)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-06-17 | 22.00 | 21.82 | -0.70 | -3.11% | 21.59 | 22.34 | 486681 | 106720.26 | 6.41% |
| 2025-06-16 | 21.13 | 22.52 | 1.64 | 7.85% | 21.13 | 22.97 | 756932 | 170400.50 | 9.97% |
| 2025-06-13 | 22.09 | 20.88 | -1.21 | -5.48% | 20.88 | 22.13 | 396648 | 84675.52 | 5.23% |
| 2025-06-12 | 20.86 | 22.09 | 1.25 | 6.00% | 20.75 | 22.16 | 454820 | 98372.83 | 5.99% |
| 2025-06-11 | 21.62 | 20.84 | -0.80 | -3.70% | 20.79 | 21.81 | 312322 | 65619.34 | 4.12% |
| 2025-06-10 | 21.95 | 21.64 | -0.04 | -0.18% | 21.52 | 22.16 | 274335 | 59713.98 | 3.61% |
| 2025-06-09 | 21.83 | 21.68 | 0.26 | 1.21% | 21.18 | 22.32 | 399135 | 87130.28 | 5.26% |
| 2025-06-06 | 22.00 | 21.42 | -0.58 | -2.64% | 21.33 | 22.82 | 630586 | 138320.72 | 8.31% |
| 2025-06-05 | 20.62 | 22.00 | 1.57 | 7.68% | 20.62 | 22.10 | 610498 | 131090.89 | 8.04% |
| 2025-06-04 | 19.56 | 20.43 | 0.92 | 4.72% | 19.55 | 20.89 | 460925 | 93854.98 | 6.07% |
| 2025-06-03 | 19.23 | 19.51 | 0.27 | 1.40% | 19.10 | 19.62 | 213210 | 41562.48 | 2.81% |
| 2025-05-30 | 19.18 | 19.24 | 0.05 | 0.26% | 19.02 | 19.46 | 205139 | 39595.12 | 2.70% |
| 2025-05-29 | 19.05 | 19.19 | 0.11 | 0.58% | 18.89 | 19.20 | 182153 | 34723.57 | 2.40% |
| 2025-05-28 | 18.35 | 19.08 | 0.78 | 4.26% | 18.01 | 19.34 | 347466 | 65831.24 | 4.58% |
| 2025-05-27 | 18.87 | 18.30 | -0.53 | -2.81% | 18.29 | 18.87 | 156505 | 28860.67 | 2.06% |
| 2025-05-26 | 18.73 | 18.83 | 0.10 | 0.53% | 18.50 | 18.85 | 99191 | 18568.80 | 1.31% |
| 2025-05-23 | 18.61 | 18.73 | 0.12 | 0.64% | 18.52 | 19.10 | 159924 | 30141.67 | 2.11% |
| 2025-05-22 | 19.16 | 18.61 | -0.77 | -3.97% | 18.60 | 19.20 | 226151 | 42494.61 | 2.98% |
| 2025-05-21 | 19.13 | 19.38 | 0.24 | 1.25% | 19.12 | 19.51 | 233237 | 45054.84 | 3.07% |
| 2025-05-20 | 19.15 | 19.14 | 0.05 | 0.26% | 18.81 | 19.43 | 219945 | 42193.96 | 2.90% |
| 2025-05-19 | 19.16 | 19.09 | 0.16 | 0.85% | 18.80 | 19.60 | 173231 | 33048.20 | 2.28% |
| 2025-05-16 | 18.80 | 18.93 | 0.13 | 0.69% | 18.51 | 19.12 | 158030 | 29871.09 | 2.08% |
| 2025-05-15 | 19.43 | 18.80 | -0.65 | -3.34% | 18.80 | 19.65 | 230927 | 43873.23 | 3.04% |
| 2025-05-14 | 19.90 | 19.45 | -0.72 | -3.57% | 19.18 | 20.05 | 392648 | 76391.52 | 5.17% |
| 2025-05-13 | 20.10 | 20.17 | -0.20 | -0.98% | 19.93 | 20.65 | 308068 | 62278.12 | 4.06% |
| 2025-05-12 | 19.85 | 20.37 | 0.48 | 2.41% | 19.63 | 20.55 | 504117 | 101223.73 | 6.64% |
| 2025-05-09 | 19.28 | 19.89 | 0.73 | 3.81% | 18.92 | 20.26 | 520275 | 101824.91 | 6.86% |
| 2025-05-08 | 19.15 | 19.16 | -0.17 | -0.88% | 19.08 | 19.89 | 369781 | 71517.65 | 4.87% |
| 2025-05-07 | 19.41 | 19.33 | -0.47 | -2.37% | 18.92 | 19.70 | 534756 | 102716.10 | 7.05% |
| 2025-05-06 | 20.32 | 19.80 | -0.35 | -1.74% | 19.42 | 20.33 | 443024 | 87716.72 | 5.84% |
| 2025-04-30 | 18.30 | 20.15 | 1.83 | 9.99% | 18.22 | 20.15 | 599427 | 117794.12 | 7.90% |
| 2025-04-29 | 18.30 | 18.32 | -0.04 | -0.22% | 18.15 | 18.86 | 168530 | 31104.01 | 2.22% |
| 2025-04-28 | 18.21 | 18.36 | 0.00 | 0.00% | 18.18 | 18.70 | 145463 | 26737.30 | 1.92% |
| 2025-04-25 | 18.70 | 18.36 | -0.26 | -1.40% | 18.21 | 18.80 | 174144 | 32106.97 | 2.29% |
| 2025-04-24 | 18.98 | 18.62 | -0.44 | -2.31% | 18.60 | 19.19 | 192592 | 36290.85 | 2.54% |
| 2025-04-23 | 18.66 | 19.06 | 0.31 | 1.65% | 18.27 | 19.48 | 319512 | 60218.61 | 4.21% |
| 2025-04-22 | 18.78 | 18.75 | 0.14 | 0.75% | 18.57 | 19.10 | 160316 | 30155.64 | 2.11% |
| 2025-04-21 | 18.60 | 18.61 | -0.10 | -0.53% | 18.23 | 18.68 | 147343 | 27250.98 | 1.94% |
| 2025-04-18 | 19.05 | 18.71 | -0.28 | -1.47% | 18.67 | 19.60 | 167721 | 31926.64 | 2.21% |
| 2025-04-17 | 18.57 | 18.99 | 0.33 | 1.77% | 18.48 | 19.60 | 258633 | 49726.06 | 3.41% |
| 2025-04-16 | 18.96 | 18.66 | -0.29 | -1.53% | 18.45 | 19.02 | 112151 | 20910.55 | 1.48% |
| 2025-04-15 | 18.82 | 18.95 | 0.13 | 0.69% | 18.70 | 19.23 | 153134 | 29020.64 | 2.02% |
| 2025-04-14 | 19.00 | 18.82 | 0.02 | 0.11% | 18.65 | 19.19 | 176744 | 33405.89 | 2.33% |
| 2025-04-11 | 18.30 | 18.80 | 0.37 | 2.01% | 18.20 | 19.34 | 250965 | 47566.55 | 3.31% |
| 2025-04-10 | 18.53 | 18.43 | 0.28 | 1.54% | 18.10 | 18.69 | 201204 | 37139.55 | 2.65% |
| 2025-04-09 | 17.60 | 18.15 | 0.16 | 0.89% | 16.76 | 18.26 | 294105 | 51659.07 | 3.88% |
| 2025-04-08 | 17.40 | 17.99 | 0.77 | 4.47% | 17.40 | 18.14 | 254594 | 45524.55 | 3.35% |
| 2025-04-07 | 17.92 | 17.22 | -1.82 | -9.56% | 17.14 | 18.44 | 366586 | 64799.82 | 4.83% |
| 2025-04-03 | 18.60 | 19.04 | 0.00 | 0.00% | 18.60 | 19.16 | 119841 | 22723.82 | 1.58% |
| 2025-04-02 | 19.09 | 19.04 | -0.16 | -0.83% | 18.95 | 19.32 | 152490 | 29121.95 | 2.01% |
| 2025-04-01 | 18.32 | 19.20 | 0.91 | 4.98% | 18.32 | 19.61 | 325560 | 62438.30 | 4.29% |
| 2025-03-31 | 18.40 | 18.29 | -0.22 | -1.19% | 17.92 | 18.40 | 183261 | 33230.46 | 2.41% |
| 2025-03-28 | 19.28 | 18.51 | -0.64 | -3.34% | 18.51 | 19.28 | 216810 | 40703.70 | 2.86% |
| 2025-03-27 | 19.00 | 19.15 | 0.26 | 1.38% | 18.90 | 19.48 | 197058 | 37853.79 | 2.60% |
| 2025-03-26 | 19.00 | 18.89 | -0.22 | -1.15% | 18.82 | 19.25 | 149653 | 28432.57 | 1.97% |
| 2025-03-25 | 18.91 | 19.11 | 0.20 | 1.06% | 18.89 | 19.55 | 206990 | 39728.35 | 2.73% |
| 2025-03-24 | 19.12 | 18.91 | -0.43 | -2.22% | 18.50 | 19.32 | 267845 | 50447.35 | 3.53% |
| 2025-03-21 | 19.51 | 19.34 | -0.39 | -1.98% | 19.24 | 19.70 | 238990 | 46382.75 | 3.15% |
| 2025-03-20 | 19.66 | 19.73 | 0.07 | 0.36% | 19.02 | 20.20 | 350249 | 68988.83 | 4.62% |
| 2025-03-19 | 20.22 | 19.66 | -0.78 | -3.82% | 19.43 | 20.44 | 446326 | 88757.25 | 5.89% |
| 2025-03-18 | 19.22 | 20.44 | 1.19 | 6.18% | 18.90 | 20.60 | 586792 | 117047.48 | 7.74% |
| 2025-03-17 | 19.47 | 19.25 | 0.01 | 0.05% | 18.84 | 19.56 | 466901 | 90003.51 | 6.16% |
| 2025-03-14 | 18.35 | 19.24 | 1.19 | 6.59% | 17.90 | 19.71 | 750584 | 141224.86 | 9.90% |
| 2025-03-13 | 17.61 | 18.05 | 0.45 | 2.56% | 17.61 | 18.20 | 451023 | 80880.78 | 5.95% |
| 2025-03-12 | 17.35 | 17.60 | 0.42 | 2.44% | 17.35 | 17.88 | 484810 | 85486.91 | 6.39% |
| 2025-03-11 | 17.28 | 17.18 | -0.10 | -0.58% | 16.83 | 17.38 | 521212 | 88785.02 | 6.88% |
| 2025-03-10 | 15.74 | 17.28 | 1.57 | 9.99% | 15.74 | 17.28 | 725377 | 121956.30 | 9.57% |
| 2025-03-07 | 15.90 | 15.71 | -0.26 | -1.63% | 15.66 | 15.92 | 160810 | 25366.29 | 2.12% |
| 2025-03-06 | 15.87 | 15.97 | 0.17 | 1.08% | 15.80 | 16.05 | 160658 | 25624.06 | 2.12% |
| 2025-03-05 | 15.86 | 15.80 | -0.06 | -0.38% | 15.58 | 15.90 | 105087 | 16507.41 | 1.39% |
| 2025-03-04 | 15.70 | 15.86 | 0.06 | 0.38% | 15.63 | 15.88 | 81513 | 12862.89 | 1.08% |
| 2025-03-03 | 15.72 | 15.80 | 0.17 | 1.09% | 15.64 | 16.02 | 135302 | 21448.31 | 1.78% |
| 2025-02-28 | 15.89 | 15.63 | -0.33 | -2.07% | 15.57 | 15.99 | 141076 | 22268.02 | 1.86% |
| 2025-02-27 | 16.01 | 15.96 | -0.07 | -0.44% | 15.76 | 16.15 | 160259 | 25531.51 | 2.11% |
| 2025-02-26 | 15.98 | 16.03 | 0.04 | 0.25% | 15.83 | 16.07 | 185279 | 29519.22 | 2.44% |
| 2025-02-25 | 16.34 | 15.99 | -0.45 | -2.74% | 15.96 | 16.35 | 170940 | 27624.92 | 2.25% |
| 2025-02-24 | 16.45 | 16.44 | -0.11 | -0.66% | 16.34 | 16.60 | 143534 | 23612.40 | 1.89% |
| 2025-02-21 | 16.69 | 16.55 | -0.17 | -1.02% | 16.41 | 16.90 | 181022 | 29922.66 | 2.39% |
| 2025-02-20 | 16.48 | 16.72 | 0.21 | 1.27% | 16.44 | 17.10 | 209407 | 35243.61 | 2.76% |
| 2025-02-19 | 16.41 | 16.51 | 0.01 | 0.06% | 16.31 | 16.54 | 132911 | 21853.04 | 1.75% |
上证大盘股票行情在线 K线走势图
