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 |
|---|
| 2026-02-03 | 15.06 | 15.19 | 0.13 | 0.86% | 15.02 | 15.24 | 77653 | 11753.59 | 1.02% |
| 2026-02-02 | 15.27 | 15.06 | -0.31 | -2.02% | 15.02 | 15.34 | 134750 | 20450.82 | 1.78% |
| 2026-01-30 | 15.89 | 15.37 | -0.52 | -3.27% | 15.36 | 15.97 | 226111 | 35141.66 | 2.98% |
| 2026-01-29 | 15.68 | 15.89 | 0.09 | 0.57% | 15.40 | 16.19 | 229258 | 36376.63 | 3.02% |
| 2026-01-28 | 15.64 | 15.80 | 0.09 | 0.57% | 15.55 | 16.13 | 208007 | 33040.09 | 2.74% |
| 2026-01-27 | 16.09 | 15.71 | -0.35 | -2.18% | 15.55 | 16.09 | 212272 | 33326.11 | 2.80% |
| 2026-01-26 | 16.19 | 16.06 | -0.38 | -2.31% | 15.92 | 16.26 | 272365 | 43756.77 | 3.59% |
| 2026-01-23 | 16.02 | 16.44 | 0.92 | 5.93% | 15.87 | 16.54 | 518994 | 84259.67 | 6.84% |
| 2026-01-22 | 15.45 | 15.52 | 0.06 | 0.39% | 15.42 | 15.59 | 72164 | 11190.81 | 0.95% |
| 2026-01-21 | 15.51 | 15.46 | -0.11 | -0.71% | 15.38 | 15.57 | 89032 | 13782.72 | 1.17% |
| 2026-01-20 | 15.73 | 15.57 | -0.24 | -1.52% | 15.43 | 15.84 | 172279 | 26821.71 | 2.27% |
| 2026-01-19 | 15.50 | 15.81 | 0.20 | 1.28% | 15.47 | 16.28 | 277052 | 44254.20 | 3.65% |
| 2026-01-16 | 16.12 | 15.61 | -0.50 | -3.10% | 15.61 | 16.13 | 166541 | 26319.23 | 2.19% |
| 2026-01-15 | 16.05 | 16.11 | 0.08 | 0.50% | 15.81 | 16.20 | 226171 | 36174.66 | 2.98% |
| 2026-01-14 | 15.59 | 16.03 | 0.44 | 2.82% | 15.48 | 16.07 | 299214 | 47473.87 | 3.94% |
| 2026-01-13 | 15.59 | 15.59 | 0.04 | 0.26% | 15.40 | 15.93 | 203173 | 31863.91 | 2.68% |
| 2026-01-12 | 15.35 | 15.55 | 0.22 | 1.44% | 15.26 | 15.55 | 133999 | 20658.14 | 1.77% |
| 2026-01-09 | 15.01 | 15.33 | 0.32 | 2.13% | 15.01 | 15.35 | 148636 | 22647.54 | 1.96% |
| 2026-01-08 | 14.96 | 15.01 | 0.02 | 0.13% | 14.95 | 15.07 | 84821 | 12729.04 | 1.12% |
| 2026-01-07 | 15.14 | 14.99 | -0.13 | -0.86% | 14.98 | 15.15 | 78605 | 11827.26 | 1.04% |
| 2026-01-06 | 14.97 | 15.12 | 0.19 | 1.27% | 14.93 | 15.12 | 83668 | 12605.73 | 1.10% |
| 2026-01-05 | 14.80 | 14.93 | 0.13 | 0.88% | 14.71 | 14.94 | 80686 | 12006.14 | 1.06% |
| 2025-12-31 | 14.95 | 14.80 | -0.17 | -1.14% | 14.80 | 15.01 | 82646 | 12286.81 | 1.09% |
| 2025-12-30 | 15.07 | 14.97 | -0.11 | -0.73% | 14.96 | 15.11 | 79102 | 11875.63 | 1.04% |
| 2025-12-29 | 15.23 | 15.08 | -0.22 | -1.44% | 15.07 | 15.25 | 79352 | 12011.94 | 1.05% |
| 2025-12-26 | 15.24 | 15.30 | 0.06 | 0.39% | 15.21 | 15.43 | 68957 | 10569.25 | 0.91% |
| 2025-12-25 | 15.21 | 15.24 | -0.02 | -0.13% | 15.20 | 15.28 | 51626 | 7870.15 | 0.68% |
| 2025-12-24 | 15.22 | 15.26 | 0.02 | 0.13% | 15.19 | 15.29 | 53909 | 8217.86 | 0.71% |
| 2025-12-23 | 15.40 | 15.24 | -0.17 | -1.10% | 15.23 | 15.43 | 70267 | 10753.18 | 0.93% |
| 2025-12-22 | 15.46 | 15.41 | -0.12 | -0.77% | 15.36 | 15.52 | 79118 | 12189.93 | 1.04% |
| 2025-12-19 | 15.55 | 15.53 | -0.14 | -0.89% | 15.35 | 15.65 | 144496 | 22404.49 | 1.90% |
| 2025-12-18 | 15.07 | 15.67 | 0.55 | 3.64% | 14.99 | 15.78 | 208555 | 32363.93 | 2.75% |
| 2025-12-17 | 14.91 | 15.12 | 0.13 | 0.87% | 14.88 | 15.20 | 85818 | 12942.07 | 1.13% |
| 2025-12-16 | 15.21 | 14.99 | -0.25 | -1.64% | 14.98 | 15.29 | 84134 | 12662.05 | 1.11% |
| 2025-12-15 | 15.34 | 15.24 | -0.18 | -1.17% | 15.22 | 15.39 | 68861 | 10534.46 | 0.91% |
| 2025-12-12 | 15.40 | 15.42 | 0.01 | 0.06% | 15.32 | 15.51 | 67060 | 10339.21 | 0.88% |
| 2025-12-11 | 15.74 | 15.41 | -0.34 | -2.16% | 15.40 | 15.74 | 86773 | 13490.75 | 1.14% |
| 2025-12-10 | 15.72 | 15.75 | -0.01 | -0.06% | 15.67 | 15.81 | 48746 | 7672.33 | 0.64% |
| 2025-12-09 | 15.90 | 15.76 | -0.17 | -1.07% | 15.74 | 15.92 | 56193 | 8898.65 | 0.74% |
| 2025-12-08 | 15.93 | 15.93 | 0.00 | 0.00% | 15.84 | 15.97 | 76440 | 12151.33 | 1.01% |
| 2025-12-05 | 15.83 | 15.93 | 0.08 | 0.50% | 15.55 | 15.93 | 74917 | 11804.60 | 0.99% |
| 2025-12-04 | 15.99 | 15.85 | -0.17 | -1.06% | 15.82 | 16.01 | 65937 | 10479.76 | 0.87% |
| 2025-12-03 | 16.02 | 16.02 | -0.05 | -0.31% | 15.89 | 16.21 | 77009 | 12354.22 | 1.01% |
| 2025-12-02 | 16.02 | 16.07 | -0.01 | -0.06% | 15.96 | 16.16 | 59391 | 9542.16 | 0.78% |
| 2025-12-01 | 15.94 | 16.08 | 0.16 | 1.01% | 15.85 | 16.08 | 56798 | 9079.18 | 0.75% |
| 2025-11-28 | 15.93 | 15.92 | 0.01 | 0.06% | 15.80 | 15.96 | 47826 | 7592.55 | 0.63% |
| 2025-11-27 | 16.00 | 15.91 | -0.19 | -1.18% | 15.86 | 16.10 | 65121 | 10376.03 | 0.86% |
| 2025-11-26 | 15.95 | 16.10 | 0.12 | 0.75% | 15.93 | 16.28 | 94254 | 15219.73 | 1.24% |
| 2025-11-25 | 15.84 | 15.98 | 0.14 | 0.88% | 15.83 | 16.08 | 74437 | 11907.75 | 0.98% |
| 2025-11-24 | 15.69 | 15.84 | 0.16 | 1.02% | 15.68 | 15.92 | 75338 | 11906.15 | 0.99% |
| 2025-11-21 | 16.26 | 15.68 | -0.65 | -3.98% | 15.68 | 16.40 | 163877 | 26129.77 | 2.16% |
| 2025-11-20 | 16.69 | 16.33 | -0.25 | -1.51% | 16.29 | 16.69 | 119925 | 19696.92 | 1.58% |
| 2025-11-19 | 16.88 | 16.58 | -0.31 | -1.84% | 16.55 | 16.91 | 118224 | 19696.28 | 1.56% |
| 2025-11-18 | 17.15 | 16.89 | -0.27 | -1.57% | 16.83 | 17.27 | 145084 | 24574.66 | 1.91% |
| 2025-11-17 | 17.65 | 17.16 | -0.41 | -2.33% | 17.06 | 17.68 | 201485 | 34647.64 | 2.65% |
| 2025-11-14 | 17.44 | 17.57 | 0.14 | 0.80% | 17.38 | 17.96 | 263297 | 46630.28 | 3.47% |
| 2025-11-13 | 17.22 | 17.43 | 0.12 | 0.69% | 17.06 | 17.50 | 174818 | 30234.66 | 2.30% |
| 2025-11-12 | 17.42 | 17.31 | -0.06 | -0.35% | 17.27 | 17.79 | 224902 | 39330.93 | 2.96% |
| 2025-11-11 | 17.20 | 17.51 | 0.18 | 1.04% | 17.18 | 17.66 | 204613 | 35696.29 | 2.70% |
| 2025-11-10 | 17.04 | 17.33 | 0.31 | 1.82% | 16.90 | 17.35 | 183760 | 31631.94 | 2.42% |
| 2025-11-07 | 16.86 | 17.02 | 0.08 | 0.47% | 16.82 | 17.07 | 95006 | 16139.12 | 1.25% |
| 2025-11-06 | 16.98 | 16.94 | -0.11 | -0.65% | 16.83 | 16.98 | 109801 | 18547.92 | 1.45% |
| 2025-11-05 | 16.71 | 17.05 | 0.18 | 1.07% | 16.70 | 17.10 | 172969 | 29314.69 | 2.28% |
| 2025-11-04 | 16.74 | 16.87 | 0.11 | 0.66% | 16.66 | 17.12 | 166728 | 28123.55 | 2.20% |
| 2025-11-03 | 16.60 | 16.76 | 0.16 | 0.96% | 16.54 | 16.78 | 100480 | 16760.95 | 1.32% |
| 2025-10-31 | 16.30 | 16.60 | 0.24 | 1.47% | 16.28 | 16.62 | 95398 | 15750.19 | 1.26% |
| 2025-10-30 | 16.50 | 16.36 | -0.16 | -0.97% | 16.35 | 16.70 | 88133 | 14504.67 | 1.16% |
| 2025-10-29 | 16.59 | 16.52 | -0.08 | -0.48% | 16.40 | 16.62 | 77336 | 12746.50 | 1.02% |
| 2025-10-28 | 16.66 | 16.60 | -0.06 | -0.36% | 16.57 | 16.69 | 65769 | 10935.80 | 0.87% |
| 2025-10-27 | 16.65 | 16.66 | 0.02 | 0.12% | 16.52 | 16.75 | 92026 | 15311.33 | 1.21% |
| 2025-10-24 | 16.79 | 16.64 | -0.15 | -0.89% | 16.62 | 16.82 | 75618 | 12620.19 | 1.00% |
| 2025-10-23 | 16.74 | 16.79 | 0.03 | 0.18% | 16.60 | 16.83 | 80352 | 13425.91 | 1.06% |
| 2025-10-22 | 16.60 | 16.76 | 0.10 | 0.60% | 16.57 | 16.85 | 98157 | 16450.76 | 1.29% |
| 2025-10-21 | 16.63 | 16.66 | 0.03 | 0.18% | 16.54 | 16.78 | 86536 | 14414.18 | 1.14% |
| 2025-10-20 | 16.31 | 16.63 | 0.32 | 1.96% | 16.30 | 16.80 | 126458 | 21057.26 | 1.67% |
| 2025-10-17 | 16.50 | 16.31 | -0.23 | -1.39% | 16.30 | 16.62 | 73725 | 12117.99 | 0.97% |
| 2025-10-16 | 16.61 | 16.54 | -0.12 | -0.72% | 16.51 | 16.76 | 91484 | 15209.05 | 1.21% |
| 2025-10-15 | 16.44 | 16.66 | 0.25 | 1.52% | 16.36 | 16.70 | 104207 | 17306.74 | 1.37% |
| 2025-10-14 | 16.41 | 16.41 | 0.00 | 0.00% | 16.34 | 16.55 | 89710 | 14745.96 | 1.18% |
| 2025-10-13 | 16.20 | 16.41 | -0.15 | -0.91% | 16.11 | 16.43 | 107527 | 17515.29 | 1.42% |
上证大盘股票行情在线 K线走势图
老百姓(603883)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
