老百姓
SH603883 前复权 MAIN
13.04
+0.15
(+1.16%)
今开
12.86
最高
13.08
最低
12.86
昨收
12.89
振幅
1.71%
成交量
621.0万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
12.96
MA10
12.85
MA20
12.94
MA60
12.56
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 12.86 | 13.08 | 12.86 | 13.04 | 621万 |
| 2 | 2026-09-29 | 12.95 | 13.01 | 12.82 | 12.89 | 743万 |
| 3 | 2026-09-28 | 12.95 | 13.05 | 12.88 | 13.01 | 706万 |
| 4 | 2026-09-24 | 12.90 | 13.05 | 12.83 | 12.95 | 910万 |
| 5 | 2026-09-23 | 12.91 | 13.02 | 12.77 | 12.90 | 854万 |
| 6 | 2026-09-22 | 12.77 | 12.99 | 12.73 | 12.94 | 923万 |
| 7 | 2026-09-21 | 12.62 | 12.89 | 12.61 | 12.88 | 794万 |
| 8 | 2026-09-18 | 12.61 | 12.82 | 12.57 | 12.60 | 837万 |
| 9 | 2026-09-17 | 12.60 | 12.74 | 12.54 | 12.61 | 739万 |
| 10 | 2026-09-16 | 12.80 | 12.81 | 12.61 | 12.69 | 642万 |
| 11 | 2026-09-15 | 12.93 | 13.07 | 12.77 | 12.81 | 674万 |
| 12 | 2026-09-14 | 12.52 | 12.99 | 12.35 | 12.95 | 1,516万 |