老百姓 (603883) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-06-23	11.69	11.87	0.13	1.11%	11.64	12.06	79060	9421	1.04%
2026-06-22	11.70	11.74	-0.08	-0.68%	11.41	11.79	83744	9685	1.10%
2026-06-18	11.79	11.82	-0.02	-0.17%	11.61	11.92	60110	7077	0.79%
2026-06-17	11.90	11.84	-0.11	-0.92%	11.68	12.03	78845	9325	1.04%
2026-06-16	12.19	11.95	-0.23	-1.89%	11.92	12.20	77107	9252	1.02%
2026-06-15	12.11	12.18	0.08	0.66%	12.06	12.22	74902	9097	0.99%
2026-06-12	11.74	12.10	0.42	3.60%	11.62	12.17	130749	15726	1.72%
2026-06-11	11.80	11.68	-0.16	-1.35%	11.55	11.85	57084	6664	0.75%
2026-06-10	11.55	11.84	0.22	1.89%	11.55	11.84	79254	9257	1.04%
2026-06-09	11.72	11.62	-0.07	-0.60%	11.53	11.72	53113	6164	0.70%
2026-06-08	11.86	11.69	-0.18	-1.52%	11.52	11.97	77779	9113	1.02%
2026-06-05	11.90	11.87	0.11	0.94%	11.80	12.03	61605	7332	0.81%
2026-06-04	12.13	11.76	-0.36	-2.97%	11.73	12.19	83751	9946	1.10%
2026-06-03	12.38	12.12	-0.22	-1.78%	12.08	12.45	62456	7594	0.82%
2026-06-02	12.51	12.34	-0.18	-1.44%	12.33	12.56	68712	8537	0.91%
2026-06-01	12.26	12.52	0.26	2.12%	12.23	12.55	87647	10882	1.15%
2026-05-29	12.08	12.26	0.18	1.49%	12.03	12.33	90012	11005	1.19%
2026-05-28	12.35	12.08	-0.34	-2.74%	12.01	12.39	91998	11201	1.21%
2026-05-27	12.19	12.42	0.23	1.89%	12.13	12.47	110705	13634	1.46%
2026-05-26	12.18	12.19	0.01	0.08%	12.06	12.23	68640	8347	0.90%
2026-05-25	12.24	12.18	-0.05	-0.41%	12.09	12.29	77253	9417	1.02%
2026-05-22	12.37	12.23	-0.09	-0.73%	12.21	12.39	79337	9724	1.05%
2026-05-21	12.57	12.32	-0.23	-1.83%	12.30	12.67	78591	9829	1.04%
2026-05-20	12.77	12.55	-0.29	-2.26%	12.44	12.82	85158	10691	1.12%
2026-05-19	12.66	12.84	0.11	0.86%	12.66	12.92	61269	7844	0.81%
2026-05-18	13.00	12.73	-0.47	-3.56%	12.61	13.10	116355	14833	1.53%
2026-05-15	13.41	13.20	-0.19	-1.42%	13.11	13.46	80002	10609	1.05%
2026-05-14	13.50	13.39	-0.11	-0.81%	13.36	13.55	67418	9051	0.89%
2026-05-13	13.54	13.50	-0.05	-0.37%	13.46	13.63	58701	7925	0.77%
2026-05-12	13.87	13.55	-0.31	-2.24%	13.55	13.88	90311	12317	1.19%
2026-05-11	13.73	13.86	0.14	1.02%	13.65	13.90	89119	12290	1.17%
2026-05-08	13.81	13.72	-0.11	-0.80%	13.70	13.88	75817	10430	1.00%
2026-05-07	13.90	13.83	-0.07	-0.50%	13.78	13.97	57212	7917	0.75%
2026-05-06	14.00	13.90	-0.10	-0.71%	13.86	14.06	81144	11308	1.07%
2026-04-30	14.02	14.00	-0.11	-0.78%	13.92	14.16	73777	10352	0.97%
2026-04-29	13.87	14.11	0.24	1.73%	13.82	14.15	87270	12281	1.15%
2026-04-28	13.99	13.87	-0.14	-1.00%	13.83	14.13	67957	9474	0.90%
2026-04-27	14.04	14.01	-0.03	-0.21%	13.90	14.10	81559	11416	1.07%
2026-04-24	14.23	14.04	-0.29	-2.02%	14.02	14.25	121890	17168	1.61%
2026-04-23	14.07	14.33	0.61	4.45%	14.07	14.59	283890	40613	3.74%
2026-04-22	13.62	13.72	0.06	0.44%	13.51	13.84	70248	9633	0.93%
2026-04-21	13.61	13.66	0.00	0.00%	13.61	13.75	40107	5473	0.53%
2026-04-20	13.66	13.66	-0.07	-0.51%	13.55	13.72	52612	7180	0.69%
2026-04-17	13.72	13.73	-0.06	-0.44%	13.62	13.81	61183	8393	0.81%
2026-04-16	13.79	13.79	-0.02	-0.14%	13.62	13.83	87098	11941	1.15%
2026-04-15	13.63	13.81	0.31	2.30%	13.58	13.90	131768	18125	1.74%
2026-04-14	13.37	13.50	0.14	1.05%	13.26	13.52	70725	9464	0.93%
2026-04-13	13.41	13.36	-0.10	-0.74%	13.33	13.46	47844	6402	0.63%
2026-04-10	13.45	13.46	0.06	0.45%	13.42	13.59	51496	6954	0.68%
2026-04-09	13.72	13.40	-0.38	-2.76%	13.40	13.83	84174	11417	1.11%
2026-04-08	13.67	13.78	0.21	1.55%	13.62	13.85	76244	10466	1.00%
2026-04-07	13.52	13.57	0.02	0.15%	13.28	13.64	72771	9818	0.96%
2026-04-03	13.81	13.55	-0.47	-3.35%	13.55	13.90	116091	15901	1.53%
2026-04-02	13.66	14.02	0.37	2.71%	13.57	14.20	178119	24750	2.35%
2026-04-01	13.62	13.65	0.12	0.89%	13.48	13.70	67460	9187	0.89%
2026-03-31	13.57	13.53	-0.09	-0.66%	13.52	13.77	59867	8171	0.79%
2026-03-30	13.41	13.62	0.12	0.89%	13.38	13.62	68688	9301	0.91%
2026-03-27	13.22	13.50	0.15	1.12%	13.18	13.58	74515	10042	0.98%
2026-03-26	13.31	13.35	0.03	0.23%	13.18	13.44	85535	11382	1.13%
2026-03-25	13.16	13.32	0.17	1.29%	13.12	13.37	70055	9308	0.92%
2026-03-24	13.07	13.15	0.26	2.02%	12.86	13.15	75498	9832	0.99%
2026-03-23	13.49	12.89	-0.79	-5.77%	12.80	13.49	119618	15692	1.58%
2026-03-20	13.89	13.68	-0.24	-1.72%	13.65	13.98	72331	9951	0.95%
2026-03-19	14.13	13.92	-0.31	-2.18%	13.87	14.19	86673	12112	1.14%
2026-03-18	14.30	14.23	-0.07	-0.49%	14.12	14.34	59922	8503	0.79%
2026-03-17	14.42	14.30	-0.09	-0.63%	14.27	14.48	60921	8763	0.80%
2026-03-16	14.31	14.39	0.08	0.56%	14.27	14.41	53441	7670	0.70%