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
2026-08-14	13.44	13.58	0.14	1.04%	13.36	14.19	356464	49003	4.70%
2026-08-13	13.62	13.44	-0.18	-1.32%	13.35	13.71	262225	35488	3.46%
2026-08-12	14.09	13.62	-0.39	-2.78%	13.51	14.09	484518	66515	6.38%
2026-08-11	13.14	14.01	1.27	9.97%	13.02	14.01	324543	44599	4.28%
2026-08-10	12.44	12.74	0.35	2.82%	12.37	12.91	141037	17963	1.86%
2026-08-07	12.35	12.39	0.00	0.00%	12.18	12.42	102998	12679	1.36%
2026-08-06	12.54	12.39	-0.17	-1.35%	12.20	12.56	111268	13751	1.47%
2026-08-05	12.65	12.56	-0.11	-0.87%	12.48	12.74	92616	11636	1.22%
2026-08-04	12.91	12.67	-0.28	-2.16%	12.65	13.04	113583	14542	1.50%
2026-08-03	12.75	12.95	0.14	1.09%	12.73	13.02	94000	12152	1.24%
2026-07-31	12.60	12.81	0.08	0.63%	12.52	12.95	127947	16297	1.69%
2026-07-30	12.59	12.73	0.18	1.43%	12.49	12.89	122222	15558	1.61%
2026-07-29	12.41	12.55	0.23	1.87%	12.35	12.60	98312	12313	1.30%
2026-07-28	12.18	12.32	0.09	0.74%	12.11	12.34	77607	9496	1.02%
2026-07-27	11.92	12.23	0.26	2.17%	11.87	12.35	88591	10804	1.17%
2026-07-24	12.30	11.97	-0.37	-3.00%	11.96	12.37	76859	9313	1.01%
2026-07-23	12.20	12.34	0.04	0.33%	12.13	12.38	100465	12317	1.32%
2026-07-22	12.28	12.30	0.00	0.00%	12.11	12.36	128440	15703	1.69%
2026-07-21	12.41	12.30	-0.09	-0.73%	12.27	12.65	150644	18756	1.99%
2026-07-20	12.28	12.39	0.12	0.98%	12.17	12.48	139506	17205	1.84%
2026-07-17	12.46	12.27	-0.23	-1.84%	12.27	12.70	174669	21764	2.30%
2026-07-16	12.22	12.50	0.17	1.38%	12.11	12.58	176285	21834	2.32%
2026-07-15	11.83	12.33	0.39	3.27%	11.72	12.43	224392	27373	2.96%
2026-07-14	11.39	11.94	0.49	4.28%	11.35	12.13	223633	26623	2.95%
2026-07-13	11.47	11.45	0.04	0.35%	11.33	11.60	98531	11315	1.30%
2026-07-10	11.33	11.41	0.15	1.33%	11.12	11.57	82324	9363	1.08%
2026-07-09	11.43	11.26	-0.25	-2.17%	11.24	11.60	65711	7476	0.87%
2026-07-08	11.40	11.51	0.13	1.14%	11.23	11.60	62943	7218	0.83%
2026-07-07	11.69	11.38	-0.31	-2.65%	11.35	11.73	75118	8614	0.99%
2026-07-06	11.49	11.69	0.22	1.92%	11.35	11.75	97173	11275	1.28%
2026-07-03	11.30	11.47	0.22	1.96%	11.23	11.52	81980	9360	1.08%
2026-07-02	11.28	11.52	0.23	2.04%	11.25	11.60	110469	12654	1.46%
2026-07-01	10.96	11.29	0.33	3.01%	10.86	11.34	99657	11140	1.31%
2026-06-30	11.23	10.96	-0.30	-2.66%	10.89	11.26	80235	8822	1.06%
2026-06-29	10.96	11.26	0.27	2.46%	10.67	11.39	114055	12675	1.50%
2026-06-26	11.33	10.99	-0.39	-3.43%	10.98	11.40	82581	9170	1.09%
2026-06-25	11.51	11.38	-0.16	-1.39%	11.18	11.53	76574	8688	1.01%
2026-06-24	11.87	11.54	-0.33	-2.78%	11.53	11.98	78875	9244	1.04%
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%