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 |
|---|
| 2025-08-01 | 19.45 | 19.21 | -0.29 | -1.49% | 19.17 | 19.54 | 183385 | 35436.18 | 2.42% |
| 2025-07-31 | 19.57 | 19.50 | -0.19 | -0.96% | 19.36 | 20.03 | 290833 | 56934.97 | 3.83% |
| 2025-07-30 | 19.14 | 19.69 | 0.56 | 2.93% | 19.01 | 19.95 | 398801 | 77872.63 | 5.26% |
| 2025-07-29 | 19.10 | 19.13 | 0.04 | 0.21% | 18.81 | 19.14 | 153298 | 29125.50 | 2.02% |
| 2025-07-28 | 19.10 | 19.09 | -0.11 | -0.57% | 19.04 | 19.20 | 143851 | 27477.25 | 1.90% |
| 2025-07-25 | 19.28 | 19.20 | -0.10 | -0.52% | 19.16 | 19.44 | 195674 | 37705.88 | 2.58% |
| 2025-07-24 | 19.13 | 19.30 | 0.23 | 1.21% | 19.04 | 19.31 | 210938 | 40416.50 | 2.78% |
| 2025-07-23 | 18.80 | 19.07 | 0.22 | 1.17% | 18.78 | 19.17 | 266050 | 50676.27 | 3.51% |
| 2025-07-22 | 18.93 | 18.85 | -0.09 | -0.48% | 18.69 | 18.93 | 184843 | 34740.73 | 2.44% |
| 2025-07-21 | 19.04 | 18.94 | -0.11 | -0.58% | 18.80 | 19.04 | 204724 | 38666.47 | 2.70% |
| 2025-07-18 | 18.85 | 19.05 | 0.20 | 1.06% | 18.67 | 19.12 | 248084 | 46901.94 | 3.27% |
| 2025-07-17 | 18.83 | 18.85 | 0.02 | 0.11% | 18.77 | 18.96 | 174848 | 32958.14 | 2.30% |
| 2025-07-16 | 18.90 | 18.83 | -0.09 | -0.48% | 18.80 | 19.00 | 148047 | 27973.83 | 1.95% |
| 2025-07-15 | 19.16 | 18.92 | -0.23 | -1.20% | 18.78 | 19.20 | 182853 | 34588.52 | 2.41% |
| 2025-07-14 | 19.04 | 19.15 | -0.11 | -0.57% | 19.04 | 19.28 | 119035 | 22795.53 | 1.57% |
| 2025-07-11 | 19.50 | 19.34 | -0.16 | -0.82% | 19.22 | 19.51 | 187850 | 36287.74 | 2.48% |
| 2025-07-10 | 19.50 | 19.50 | 0.00 | 0.00% | 19.39 | 19.68 | 167988 | 32761.61 | 2.21% |
| 2025-07-09 | 19.91 | 19.50 | -0.43 | -2.16% | 19.36 | 19.92 | 257663 | 50570.88 | 3.40% |
| 2025-07-08 | 19.99 | 19.93 | -0.08 | -0.40% | 19.86 | 20.10 | 170233 | 33956.04 | 2.24% |
| 2025-07-07 | 20.01 | 20.01 | -0.08 | -0.40% | 19.79 | 20.10 | 137031 | 27391.86 | 1.81% |
| 2025-07-04 | 20.09 | 20.09 | 0.00 | 0.00% | 19.93 | 20.23 | 147188 | 29568.95 | 1.94% |
| 2025-07-03 | 20.34 | 20.09 | -0.27 | -1.33% | 19.94 | 20.35 | 234127 | 47016.70 | 3.09% |
| 2025-07-02 | 21.30 | 20.36 | -1.14 | -5.30% | 20.24 | 21.30 | 430339 | 88056.33 | 5.67% |
| 2025-07-01 | 20.80 | 21.50 | 0.49 | 2.33% | 20.43 | 21.58 | 360432 | 76164.42 | 4.75% |
| 2025-06-30 | 20.89 | 21.01 | 0.12 | 0.57% | 20.67 | 21.10 | 225298 | 47104.88 | 2.97% |
| 2025-06-27 | 20.92 | 20.89 | -0.02 | -0.10% | 20.68 | 21.25 | 258849 | 54306.70 | 3.41% |
| 2025-06-26 | 20.84 | 20.91 | -0.14 | -0.67% | 20.52 | 21.14 | 294000 | 61235.73 | 3.87% |
| 2025-06-25 | 21.58 | 21.05 | -0.34 | -1.59% | 20.53 | 21.90 | 387200 | 81628.05 | 5.10% |
| 2025-06-24 | 20.70 | 21.39 | 0.56 | 2.69% | 20.69 | 21.60 | 378375 | 80533.25 | 4.99% |
| 2025-06-23 | 20.79 | 20.83 | -0.52 | -2.44% | 19.90 | 20.92 | 461613 | 94126.59 | 6.08% |
| 2025-06-20 | 20.47 | 21.35 | 0.70 | 3.39% | 20.33 | 21.80 | 472035 | 99574.18 | 6.22% |
| 2025-06-19 | 21.30 | 20.65 | -0.71 | -3.32% | 20.52 | 21.44 | 272162 | 56634.23 | 3.59% |
| 2025-06-18 | 21.61 | 21.36 | -0.46 | -2.11% | 20.92 | 21.68 | 305201 | 65138.74 | 4.02% |
| 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% |
上证大盘股票行情在线 K线走势图
