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
2026-05-08	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%
2026-03-13	14.20	14.31	0.07	0.49%	14.19	14.37	70859	10143	0.93%
2026-03-12	14.31	14.24	-0.06	-0.42%	14.19	14.33	56104	7994	0.74%
2026-03-11	14.33	14.30	-0.05	-0.35%	14.26	14.34	49830	7126	0.66%
2026-03-10	14.20	14.35	0.16	1.13%	14.20	14.35	61066	8730	0.80%
2026-03-09	14.19	14.19	-0.09	-0.63%	14.06	14.22	82830	11696	1.09%
2026-03-06	14.13	14.28	0.15	1.06%	14.09	14.29	57929	8239	0.76%
2026-03-05	14.18	14.13	0.05	0.36%	14.09	14.23	54627	7731	0.72%
2026-03-04	14.43	14.08	-0.41	-2.83%	14.05	14.46	97769	13889	1.29%
2026-03-03	14.58	14.49	-0.13	-0.89%	14.46	14.75	79793	11633	1.05%
2026-03-02	14.86	14.62	-0.34	-2.27%	14.57	14.87	99751	14645	1.31%
2026-02-27	14.90	14.96	0.05	0.34%	14.85	14.96	51996	7751	0.69%
2026-02-26	15.08	14.91	-0.11	-0.73%	14.88	15.08	75985	11345	1.00%
2026-02-25	14.97	15.02	0.08	0.54%	14.96	15.10	68208	10266	0.90%
2026-02-24	15.01	14.94	0.04	0.27%	14.92	15.04	49090	7349	0.65%
2026-02-13	15.00	14.90	-0.11	-0.73%	14.90	15.06	70772	10595	0.93%
2026-02-12	15.13	15.01	-0.14	-0.92%	14.95	15.17	82946	12468	1.09%
2026-02-11	15.25	15.15	-0.10	-0.66%	15.14	15.28	57994	8812	0.76%
2026-02-10	15.34	15.25	-0.04	-0.26%	15.22	15.34	54117	8262	0.71%
2026-02-09	15.26	15.29	0.07	0.46%	15.23	15.32	71990	11000	0.95%
2026-02-06	15.31	15.22	-0.06	-0.39%	15.22	15.38	73538	11240	0.97%
2026-02-05	15.23	15.28	-0.01	-0.07%	15.21	15.38	74441	11392	0.98%
2026-02-04	15.13	15.29	0.10	0.66%	15.10	15.29	77715	11820	1.02%
2026-02-03	15.06	15.19	0.13	0.86%	15.02	15.24	77653	11753	1.02%
2026-02-02	15.27	15.06	-0.31	-2.02%	15.02	15.34	134750	20450	1.78%
2026-01-30	15.89	15.37	-0.52	-3.27%	15.36	15.97	226111	35141	2.98%
2026-01-29	15.68	15.89	0.09	0.57%	15.40	16.19	229258	36376	3.02%