老百姓（603883）历史行情

以下为老百姓近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	13.270	13.530	13.540	13.210	0.250	1.883%	12.17万	0.00亿	0.000%
2026-10-08	13.050	13.280	13.290	13.050	0.240	1.840%	9.92万	0.00亿	0.000%
2026-10-07	12.860	13.040	13.080	12.860	0.150	1.164%	621.02万	0.81亿	0.818%
2026-10-06	12.860	13.040	13.080	12.860	0.150	1.164%	621.02万	0.81亿	0.818%
2026-10-05	12.860	13.040	13.080	12.860	0.150	1.164%	621.02万	0.81亿	0.818%
2026-10-02	12.860	13.040	13.080	12.860	0.150	1.164%	621.02万	0.81亿	0.818%
2026-10-01	12.860	13.040	13.080	12.860	0.150	1.164%	621.02万	0.81亿	0.818%
2026-09-30	12.860	13.040	13.080	12.860	0.150	1.164%	6.21万	0.00亿	0.000%
2026-09-29	12.950	12.890	13.010	12.820	-0.120	-0.922%	7.43万	0.00亿	0.000%
2026-09-28	12.950	13.010	13.050	12.880	0.060	0.463%	7.06万	0.00亿	0.000%
2026-09-27	12.900	12.950	13.050	12.830	0.050	0.388%	909.55万	1.18亿	1.199%
2026-09-24	12.900	12.950	13.050	12.830	0.050	0.388%	9.10万	0.00亿	0.000%
2026-09-23	12.910	12.900	13.020	12.770	-0.040	-0.309%	8.54万	0.00亿	0.000%
2026-09-22	12.770	12.940	12.990	12.730	0.060	0.466%	9.23万	0.00亿	0.000%
2026-09-21	12.620	12.880	12.890	12.610	0.280	2.222%	7.94万	0.00亿	0.000%
2026-09-18	12.610	12.600	12.820	12.570	-0.010	-0.079%	8.37万	0.00亿	0.000%
2026-09-17	12.600	12.610	12.740	12.540	-0.080	-0.630%	7.39万	0.00亿	0.000%
2026-09-16	12.800	12.690	12.810	12.610	-0.120	-0.937%	6.42万	0.00亿	0.000%
2026-09-15	12.930	12.810	13.070	12.770	-0.140	-1.081%	6.74万	0.00亿	0.000%
2026-09-14	12.520	12.950	12.990	12.350	0.470	3.766%	15.16万	0.00亿	0.000%
2026-09-11	13.170	12.480	13.170	12.460	-0.690	-5.239%	18.92万	0.00亿	0.000%
2026-09-10	13.220	13.170	13.280	13.080	-0.040	-0.303%	9.64万	0.00亿	0.000%
2026-09-09	13.280	13.210	13.350	13.150	-0.070	-0.527%	9.82万	0.00亿	0.000%
2026-09-08	13.390	13.280	13.410	13.160	-0.120	-0.896%	11.49万	0.00亿	0.000%
2026-09-07	13.180	13.400	13.440	13.130	0.230	1.746%	13.85万	0.00亿	0.000%
2026-09-04	12.970	13.170	13.250	12.930	0.280	2.172%	15.30万	0.00亿	0.000%
2026-09-03	12.860	12.890	12.940	12.790	0.030	0.233%	8.68万	0.00亿	0.000%
2026-09-02	12.900	12.860	13.010	12.700	-0.110	-0.848%	10.63万	0.00亿	0.000%
2026-09-01	12.840	12.970	12.970	12.720	0.140	1.091%	10.49万	0.00亿	0.000%
2026-08-31	12.800	12.830	12.880	12.650	-0.050	-0.388%	9.79万	0.00亿	0.000%
2026-08-28	12.750	12.880	12.950	12.710	0.310	2.466%	15.06万	0.00亿	0.000%
2026-08-27	12.710	12.570	12.750	12.450	-0.170	-1.334%	14.32万	0.00亿	0.000%
2026-08-26	12.900	12.740	12.990	12.630	-0.180	-1.393%	12.80万	0.00亿	0.000%
2026-08-25	12.710	12.920	12.960	12.620	0.210	1.652%	10.75万	0.00亿	0.000%
2026-08-24	12.890	12.710	12.990	12.660	-0.190	-1.473%	11.67万	0.00亿	0.000%
2026-08-21	12.820	12.900	13.290	12.580	-0.070	-0.540%	23.39万	0.00亿	0.000%
2026-08-20	12.950	12.970	13.210	12.810	0.180	1.407%	19.09万	0.00亿	0.000%
2026-08-19	12.960	12.790	13.120	12.730	-0.180	-1.388%	16.15万	0.00亿	0.000%
2026-08-18	12.900	12.970	13.100	12.850	0.040	0.309%	15.79万	0.00亿	0.000%
2026-08-17	13.240	12.930	13.240	12.710	-0.350	-2.636%	23.75万	0.00亿	0.000%
2026-08-14	13.140	13.280	13.890	13.060	0.140	1.065%	35.65万	0.00亿	0.000%
2026-08-13	13.320	13.140	13.410	13.050	-0.180	-1.351%	26.22万	0.00亿	0.000%
2026-08-12	13.790	13.320	13.790	13.210	-0.390	-2.845%	48.45万	0.00亿	0.000%
2026-08-11	12.840	13.710	13.710	12.720	1.270	10.209%	32.45万	0.00亿	0.000%
2026-08-10	12.140	12.440	12.610	12.070	0.350	2.895%	14.10万	0.00亿	0.000%
2026-08-07	12.050	12.090	12.120	11.880	0.000	0.000%	10.30万	0.00亿	0.000%
2026-08-06	12.240	12.090	12.260	11.900	-0.170	-1.387%	11.13万	0.00亿	0.000%
2026-08-05	12.350	12.260	12.440	12.180	-0.110	-0.889%	9.26万	0.00亿	0.000%
2026-08-04	12.610	12.370	12.740	12.350	-0.280	-2.213%	11.36万	0.00亿	0.000%
2026-08-03	12.450	12.650	12.720	12.430	0.140	1.119%	9.40万	0.00亿	0.000%
2026-07-31	12.300	12.510	12.650	12.220	0.080	0.644%	12.79万	0.00亿	0.000%
2026-07-30	12.290	12.430	12.590	12.190	0.180	1.469%	12.22万	0.00亿	0.000%
2026-07-29	12.110	12.250	12.300	12.050	0.230	1.913%	9.83万	0.00亿	0.000%
2026-07-28	11.880	12.020	12.040	11.810	0.090	0.754%	7.76万	0.00亿	0.000%
2026-07-27	11.620	11.930	12.050	11.570	0.260	2.228%	8.86万	0.00亿	0.000%
2026-07-24	12.000	11.670	12.070	11.660	-0.370	-3.073%	7.69万	0.00亿	0.000%
2026-07-23	11.900	12.040	12.080	11.830	0.040	0.333%	10.05万	0.00亿	0.000%
2026-07-22	11.980	12.000	12.060	11.810	0.000	0.000%	12.84万	0.00亿	0.000%
2026-07-21	12.110	12.000	12.350	11.970	-0.090	-0.744%	15.06万	0.00亿	0.000%
2026-07-20	11.980	12.090	12.180	11.870	0.120	1.003%	13.95万	0.00亿	0.000%
2026-07-17	12.160	11.970	12.400	11.970	-0.230	-1.885%	17.47万	0.00亿	0.000%
2026-07-16	11.920	12.200	12.280	11.810	0.170	1.413%	17.63万	0.00亿	0.000%
2026-07-15	11.530	12.030	12.130	11.420	0.390	3.351%	22.44万	0.00亿	0.000%
2026-07-14	11.090	11.640	11.830	11.050	0.490	4.395%	22.36万	0.00亿	0.000%
2026-07-13	11.170	11.150	11.300	11.030	0.040	0.360%	9.85万	0.00亿	0.000%
2026-07-10	11.030	11.110	11.270	10.820	0.150	1.369%	8.23万	0.00亿	0.000%
2026-07-09	11.130	10.960	11.300	10.940	-0.250	-2.230%	6.57万	0.00亿	0.000%
2026-07-08	11.100	11.210	11.300	10.930	0.130	1.173%	6.29万	0.00亿	0.000%
2026-07-07	11.390	11.080	11.430	11.050	-0.310	-2.722%	7.51万	0.00亿	0.000%
2026-07-06	11.190	11.390	11.450	11.050	0.220	1.970%	9.72万	0.00亿	0.000%
2026-07-03	11.000	11.170	11.220	10.930	0.220	2.009%	8.20万	0.00亿	0.000%
2026-07-02	10.710	10.950	11.030	10.680	0.230	2.146%	11.05万	0.00亿	0.000%
2026-07-01	10.390	10.720	10.770	10.290	0.330	3.176%	9.97万	0.00亿	0.000%
2026-06-30	10.660	10.390	10.690	10.320	-0.300	-2.806%	8.02万	0.00亿	0.000%
2026-06-29	10.390	10.690	10.820	10.100	0.270	2.591%	11.41万	0.00亿	0.000%
2026-06-26	10.760	10.420	10.830	10.410	-0.390	-3.608%	8.26万	0.00亿	0.000%
2026-06-25	10.940	10.810	10.960	10.610	-0.160	-1.459%	7.66万	0.00亿	0.000%
2026-06-24	11.300	10.970	11.410	10.960	-0.330	-2.920%	7.89万	0.00亿	0.000%
2026-06-23	11.120	11.300	11.490	11.070	0.130	1.164%	7.91万	0.00亿	0.000%
2026-06-22	11.130	11.170	11.220	10.840	-0.080	-0.711%	8.37万	0.00亿	0.000%
2026-06-18	11.220	11.250	11.350	11.040	-0.020	-0.177%	6.01万	0.00亿	0.000%
2026-06-17	11.330	11.270	11.460	11.110	-0.110	-0.967%	7.88万	0.00亿	0.000%
2026-06-16	11.620	11.380	11.630	11.350	-0.230	-1.981%	7.71万	0.00亿	0.000%
2026-06-15	11.540	11.610	11.650	11.490	0.080	0.694%	7.49万	0.00亿	0.000%
2026-06-12	11.170	11.530	11.600	11.050	0.420	3.780%	13.07万	0.00亿	0.000%
2026-06-11	11.230	11.110	11.280	10.980	-0.160	-1.420%	5.71万	0.00亿	0.000%
2026-06-10	10.980	11.270	11.270	10.980	0.220	1.991%	7.93万	0.00亿	0.000%
2026-06-09	11.150	11.050	11.150	10.960	-0.070	-0.629%	5.31万	0.00亿	0.000%
2026-06-08	11.290	11.120	11.400	10.950	-0.180	-1.593%	7.78万	0.00亿	0.000%
2026-06-05	11.330	11.300	11.460	11.230	0.110	0.983%	6.16万	0.00亿	0.000%
2026-06-04	11.560	11.190	11.620	11.160	-0.360	-3.117%	8.38万	0.00亿	0.000%
2026-06-03	11.810	11.550	11.880	11.510	-0.220	-1.869%	6.25万	0.00亿	0.000%
2026-06-02	11.940	11.770	11.990	11.760	-0.180	-1.506%	6.87万	0.00亿	0.000%
2026-06-01	11.690	11.950	11.980	11.660	0.260	2.224%	8.76万	0.00亿	0.000%
2026-05-29	11.510	11.690	11.760	11.460	0.180	1.564%	9.00万	0.00亿	0.000%
2026-05-28	11.780	11.510	11.820	11.440	-0.340	-2.869%	9.20万	0.00亿	0.000%
2026-05-27	11.620	11.850	11.900	11.560	0.230	1.979%	11.07万	0.00亿	0.000%
2026-05-26	11.610	11.620	11.660	11.490	0.010	0.086%	6.86万	0.00亿	0.000%
2026-05-25	11.670	11.610	11.720	11.520	-0.050	-0.429%	7.73万	0.00亿	0.000%
2026-05-22	11.800	11.660	11.820	11.640	-0.090	-0.766%	7.93万	0.00亿	0.000%
2026-05-21	12.000	11.750	12.100	11.730	-0.230	-1.920%	7.86万	0.00亿	0.000%
2026-05-20	12.200	11.980	12.250	11.870	-0.290	-2.363%	8.52万	0.00亿	0.000%
2026-05-19	12.090	12.270	12.350	12.090	0.110	0.905%	6.13万	0.00亿	0.000%
2026-05-18	12.430	12.160	12.530	12.040	-0.470	-3.721%	11.64万	0.00亿	0.000%
2026-05-15	12.840	12.630	12.890	12.540	-0.190	-1.482%	8.00万	0.00亿	0.000%
2026-05-14	12.930	12.820	12.980	12.790	-0.110	-0.851%	6.74万	0.00亿	0.000%
2026-05-13	12.970	12.930	13.060	12.890	-0.050	-0.385%	5.87万	0.00亿	0.000%
2026-05-12	13.300	12.980	13.310	12.980	-0.310	-2.333%	9.03万	0.00亿	0.000%
2026-05-11	13.160	13.290	13.330	13.080	0.140	1.065%	8.91万	0.00亿	0.000%
2026-05-08	13.240	13.150	13.310	13.130	-0.110	-0.830%	7.58万	0.00亿	0.000%
2026-05-07	13.330	13.260	13.400	13.210	-0.070	-0.525%	5.72万	0.00亿	0.000%
2026-05-06	13.430	13.330	13.490	13.290	-0.100	-0.745%	8.11万	0.00亿	0.000%
2026-04-30	13.450	13.430	13.590	13.350	-0.110	-0.812%	7.38万	0.00亿	0.000%
2026-04-29	13.300	13.540	13.580	13.250	0.240	1.805%	8.73万	0.00亿	0.000%
2026-04-28	13.420	13.300	13.560	13.260	-0.140	-1.042%	6.80万	0.00亿	0.000%
2026-04-27	13.470	13.440	13.530	13.330	-0.030	-0.223%	8.16万	0.00亿	0.000%
2026-04-24	13.660	13.470	13.680	13.450	-0.290	-2.108%	12.19万	0.00亿	0.000%
2026-04-23	13.500	13.760	14.020	13.500	0.610	4.639%	28.39万	0.00亿	0.000%
2026-04-22	13.050	13.150	13.270	12.940	0.060	0.458%	7.02万	0.00亿	0.000%
2026-04-21	13.040	13.090	13.180	13.040	0.000	0.000%	4.01万	0.00亿	0.000%
2026-04-20	13.090	13.090	13.150	12.980	-0.070	-0.532%	5.26万	0.00亿	0.000%
2026-04-17	13.150	13.160	13.240	13.050	-0.060	-0.454%	6.12万	0.00亿	0.000%
2026-04-16	13.220	13.220	13.260	13.050	-0.020	-0.151%	8.71万	0.00亿	0.000%
2026-04-15	13.060	13.240	13.330	13.010	0.310	2.398%	13.18万	0.00亿	0.000%
2026-04-14	12.800	12.930	12.950	12.690	0.140	1.095%	7.07万	0.00亿	0.000%
2026-04-13	12.840	12.790	12.890	12.760	0.000	0.000%	4.78万	0.00亿	0.000%
2026-04-10	12.880	12.890	13.020	12.850	0.000	0.000%	5.15万	0.00亿	0.000%
2026-04-09	13.150	12.830	13.260	12.830	0.000	0.000%	8.42万	0.00亿	0.000%
2026-04-08	13.100	13.210	13.280	13.050	0.000	0.000%	7.62万	0.00亿	0.000%
2026-04-07	12.950	13.000	13.070	12.710	0.000	0.000%	7.28万	0.00亿	0.000%
2026-04-03	13.240	12.980	13.330	12.980	0.000	0.000%	11.61万	0.00亿	0.000%
2026-04-02	13.090	13.450	13.630	13.000	0.000	0.000%	17.81万	0.00亿	0.000%
2026-04-01	13.050	13.080	13.130	12.910	0.000	0.000%	6.75万	0.00亿	0.000%