老百姓(603883)股票信息
| 股票代码 | 603883 |
| 股票名称 | 老百姓 |
| 最新价/元 | 16.54 |
| 涨跌额/元 | 0.42 |
| 涨跌幅/% | 2.61 |
| 买入/元 | 16.54 |
| 卖出/元 | 16.55 |
| 昨收/元 | 16.12 |
| 今开/元 | 15.99 |
| 最高/元 | 16.80 |
| 最低/元 | 15.70 |
| 成交量/手 | 538246.57 |
| 成交额/万 | 87567.96 |
| 股净值/元 | 10.40 |
| 市净率 | 1.84 |
| 总市值/万 | 1257422.36 |
| 流通值/万 | 1253594.28 |
| 换手率/% | 7.10 |
| 入市日期 | 2015-04-23 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:14 |
老百姓(603883)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 15.99 | 16.54 | 0.42 | 2.61 | 538246.57 | 87567.96 | 7.10 |
| 2024-10-10 | 16.27 | 16.12 | -0.42 | -2.54 | 497058.21 | 80606.34 | 6.56 |
| 2024-10-09 | 17.98 | 16.87 | -1.87 | -9.98 | 726136.54 | 124179.53 | 9.58 |
| 2024-10-08 | 19.12 | 18.74 | 1.36 | 7.83 | 1183839.62 | 217187.63 | 15.62 |
| 2024-09-30 | 17.38 | 17.38 | 1.58 | 10.00 | 831746.08 | 143677.53 | 10.97 |
| 2024-09-27 | 15.33 | 15.80 | 0.64 | 4.22 | 874588.85 | 138003.73 | 11.54 |
| 2024-09-26 | 14.06 | 15.16 | 0.94 | 6.61 | 1249026.16 | 183648.06 | 16.48 |
| 2024-09-25 | 14.44 | 14.22 | -0.22 | -1.52 | 1155488.30 | 168870.37 | 15.25 |
| 2024-09-24 | 13.96 | 14.44 | 0.75 | 5.48 | 1127292.58 | 159964.40 | 14.87 |
| 2024-09-23 | 14.35 | 13.69 | -0.49 | -3.46 | 839779.50 | 117140.94 | 11.08 |
| 2024-09-20 | 14.36 | 14.18 | -0.43 | -2.94 | 1211950.73 | 173951.18 | 15.99 |
| 2024-09-19 | 13.15 | 14.61 | 1.33 | 10.02 | 1286423.76 | 182509.30 | 16.97 |
| 2024-09-18 | 13.00 | 13.28 | 0.33 | 2.55 | 884745.29 | 117186.61 | 11.67 |
| 2024-09-13 | 13.55 | 12.95 | -1.42 | -9.88 | 1369996.78 | 183866.66 | 18.08 |
| 2024-09-12 | 14.60 | 14.37 | -1.60 | -10.02 | 826928.84 | 119494.35 | 10.91 |
| 2024-09-11 | 15.97 | 15.97 | -1.77 | -9.98 | 412397.00 | 65859.80 | 5.44 |
| 2024-09-10 | 18.63 | 17.74 | -1.97 | -10.00 | 224663.00 | 40931.82 | 2.96 |
| 2024-09-09 | 19.71 | 19.71 | 1.79 | 9.99 | 1327165.18 | 261524.80 | 17.51 |
| 2024-09-06 | 17.92 | 17.92 | 1.63 | 10.01 | 76286.42 | 13670.53 | 1.01 |
| 2024-09-05 | 16.29 | 16.29 | 1.48 | 9.99 | 111005.75 | 18082.84 | 1.46 |
| 2024-09-04 | 14.68 | 14.81 | 1.35 | 10.03 | 370630.05 | 54660.68 | 4.89 |
| 2024-09-03 | 12.23 | 13.46 | 1.22 | 9.97 | 464145.15 | 60577.42 | 6.12 |
| 2024-09-02 | 13.44 | 12.24 | -1.26 | -9.33 | 796863.40 | 99926.60 | 10.51 |
| 2024-08-30 | 12.26 | 13.50 | 1.23 | 10.02 | 420062.12 | 53485.80 | 5.54 |
| 2024-08-29 | 11.98 | 12.27 | 0.21 | 1.74 | 164825.83 | 20109.17 | 2.17 |
| 2024-08-28 | 11.99 | 12.06 | 0.06 | 0.50 | 122896.10 | 14794.13 | 1.62 |
| 2024-08-27 | 12.19 | 12.00 | -0.19 | -1.56 | 118874.33 | 14358.20 | 1.57 |
| 2024-08-26 | 12.32 | 12.19 | -0.13 | -1.06 | 121879.37 | 14912.01 | 1.61 |
| 2024-08-23 | 12.30 | 12.32 | 0.00 | 0.00 | 151545.84 | 18751.20 | 2.00 |
| 2024-08-22 | 12.51 | 12.32 | -0.17 | -1.36 | 114166.55 | 14142.25 | 1.51 |
| 2024-08-21 | 12.56 | 12.49 | -0.10 | -0.79 | 168469.59 | 21322.89 | 2.22 |
| 2024-08-20 | 12.50 | 12.59 | 0.09 | 0.72 | 197872.50 | 24729.08 | 2.61 |
| 2024-08-19 | 12.60 | 12.50 | -0.10 | -0.79 | 173051.45 | 21725.64 | 2.28 |
| 2024-08-16 | 12.99 | 12.60 | -0.39 | -3.00 | 198760.62 | 25254.18 | 2.62 |
| 2024-08-15 | 13.09 | 12.99 | -0.17 | -1.29 | 205000.58 | 26661.61 | 2.70 |
| 2024-08-14 | 13.54 | 13.16 | -0.37 | -2.74 | 153685.65 | 20336.44 | 2.03 |
| 2024-08-13 | 13.84 | 13.53 | -0.20 | -1.46 | 170101.51 | 22963.29 | 2.24 |
| 2024-08-12 | 13.63 | 13.73 | 0.14 | 1.03 | 220591.88 | 30410.02 | 2.91 |
| 2024-08-09 | 13.87 | 13.59 | -0.28 | -2.02 | 177304.56 | 24320.12 | 2.34 |
| 2024-08-08 | 13.68 | 13.87 | 0.11 | 0.80 | 196224.94 | 27160.90 | 2.59 |
| 2024-08-07 | 13.89 | 13.76 | -0.23 | -1.64 | 221675.82 | 30424.77 | 2.92 |
| 2024-08-06 | 14.10 | 13.99 | 0.05 | 0.36 | 307277.08 | 42570.49 | 4.05 |
| 2024-08-05 | 13.50 | 13.94 | 0.37 | 2.73 | 479120.39 | 67297.20 | 6.32 |
| 2024-08-02 | 13.48 | 13.57 | 0.08 | 0.59 | 420580.89 | 57719.92 | 5.55 |
| 2024-08-01 | 13.89 | 13.49 | -0.40 | -2.88 | 487811.55 | 66869.84 | 6.44 |
| 2024-07-31 | 13.60 | 13.89 | -0.74 | -5.06 | 701048.47 | 94969.18 | 9.25 |
| 2024-07-30 | 14.68 | 14.63 | -0.03 | -0.21 | 105816.10 | 15444.66 | 1.40 |
| 2024-07-29 | 15.26 | 14.66 | -0.63 | -4.12 | 153686.49 | 22756.43 | 2.03 |
| 2024-07-26 | 15.32 | 15.29 | -0.03 | -0.20 | 112721.95 | 17225.23 | 1.49 |
| 2024-07-25 | 15.23 | 15.32 | 0.00 | 0.00 | 115372.53 | 17674.71 | 1.52 |
| 2024-07-24 | 15.84 | 15.32 | -0.54 | -3.41 | 160941.36 | 24864.62 | 2.12 |
| 2024-07-23 | 16.47 | 15.86 | -0.65 | -3.94 | 144971.59 | 23272.30 | 1.91 |
| 2024-07-22 | 16.53 | 16.51 | -0.01 | -0.06 | 91082.02 | 15027.56 | 1.20 |
| 2024-07-19 | 16.50 | 16.52 | -0.07 | -0.42 | 121847.34 | 20095.01 | 1.61 |
| 2024-07-18 | 16.10 | 16.59 | 0.39 | 2.41 | 162496.25 | 26417.24 | 2.14 |
| 2024-07-17 | 16.03 | 16.20 | 0.28 | 1.76 | 124018.90 | 19960.91 | 1.64 |
| 2024-07-16 | 16.18 | 15.92 | -0.28 | -1.73 | 89003.78 | 14153.75 | 1.17 |
| 2024-07-15 | 16.50 | 16.20 | -0.36 | -2.17 | 109041.30 | 17724.42 | 1.44 |
| 2024-07-12 | 16.96 | 16.56 | -0.40 | -2.36 | 128084.93 | 21207.56 | 1.69 |
| 2024-07-11 | 16.65 | 16.96 | 0.49 | 2.98 | 107445.37 | 18120.59 | 1.42 |
| 2024-07-10 | 16.75 | 16.47 | -0.51 | -3.00 | 135673.52 | 22391.92 | 1.79 |
| 2024-07-09 | 17.32 | 16.98 | -0.34 | -1.96 | 130968.59 | 22266.02 | 1.73 |
| 2024-07-08 | 17.69 | 17.32 | -0.53 | -2.97 | 118879.82 | 20563.16 | 1.57 |
| 2024-07-05 | 17.54 | 17.85 | 0.21 | 1.19 | 103278.71 | 18053.66 | 1.36 |
| 2024-07-04 | 18.01 | 17.64 | -0.42 | -2.33 | 92163.34 | 16308.03 | 1.22 |
| 2024-07-03 | 18.98 | 18.06 | -0.89 | -4.70 | 117766.14 | 21546.33 | 1.55 |
| 2024-07-02 | 19.03 | 18.95 | -0.23 | -1.20 | 121984.32 | 23226.89 | 1.61 |
| 2024-07-01 | 18.36 | 19.18 | 0.82 | 4.47 | 161775.41 | 30282.21 | 2.13 |
| 2024-06-28 | 19.19 | 18.36 | -0.84 | -4.38 | 168986.43 | 31400.27 | 2.23 |
| 2024-06-27 | 19.92 | 19.20 | -0.72 | -3.61 | 103141.94 | 19966.55 | 1.36 |
| 2024-06-26 | 26.73 | 26.56 | -0.17 | -0.64 | 52118.44 | 13832.16 | 0.89 |
| 2024-06-25 | 27.47 | 26.73 | -0.62 | -2.27 | 50396.00 | 13532.56 | 0.86 |
| 2024-06-24 | 28.50 | 27.35 | -1.27 | -4.44 | 86900.81 | 23887.85 | 1.49 |
| 2024-06-21 | 28.95 | 28.62 | -0.08 | -0.28 | 38596.86 | 11035.60 | 0.66 |
| 2024-06-20 | 29.60 | 28.70 | -0.96 | -3.24 | 90443.28 | 26017.56 | 1.55 |
| 2024-06-19 | 29.77 | 29.66 | -0.11 | -0.37 | 48373.40 | 14361.13 | 0.83 |
| 2024-06-18 | 30.00 | 29.77 | -0.19 | -0.63 | 44380.44 | 13306.48 | 0.76 |
| 2024-06-17 | 29.48 | 29.96 | 0.21 | 0.71 | 74272.57 | 22092.38 | 1.27 |
| 2024-06-14 | 31.14 | 29.75 | -1.39 | -4.46 | 100442.77 | 30202.92 | 1.72 |
| 2024-06-13 | 32.39 | 31.14 | -1.12 | -3.47 | 79802.72 | 24913.30 | 1.37 |
| 2024-06-12 | 33.01 | 32.26 | -0.92 | -2.77 | 36865.70 | 12017.13 | 0.63 |
| 2024-06-11 | 32.54 | 33.18 | 0.60 | 1.84 | 46672.90 | 15325.99 | 0.80 |
| 2024-06-07 | 33.10 | 32.58 | -0.48 | -1.45 | 33874.83 | 11054.30 | 0.58 |
| 2024-06-06 | 33.39 | 33.06 | -0.08 | -0.24 | 30729.05 | 10202.42 | 0.53 |
| 2024-06-05 | 33.78 | 33.14 | -0.51 | -1.52 | 37457.14 | 12484.32 | 0.64 |
| 2024-06-04 | 33.39 | 33.65 | 0.26 | 0.78 | 28725.02 | 9669.64 | 0.49 |
| 2024-06-03 | 33.38 | 33.39 | -0.21 | -0.63 | 68150.92 | 22562.93 | 1.17 |
| 2024-05-31 | 33.42 | 33.60 | 0.30 | 0.90 | 23624.16 | 7954.53 | 0.41 |
| 2024-05-30 | 33.19 | 33.30 | 0.03 | 0.09 | 23073.07 | 7687.65 | 0.40 |
| 2024-05-29 | 33.15 | 33.27 | -0.12 | -0.36 | 22011.62 | 7328.15 | 0.38 |
| 2024-05-28 | 33.50 | 33.39 | -0.51 | -1.50 | 38546.71 | 12842.88 | 0.66 |
| 2024-05-27 | 33.69 | 33.90 | 0.20 | 0.59 | 45270.71 | 15275.47 | 0.78 |
| 2024-05-24 | 33.82 | 33.70 | -0.21 | -0.62 | 38630.60 | 13024.03 | 0.66 |
| 2024-05-23 | 34.00 | 33.91 | 0.00 | 0.00 | 50508.96 | 17128.46 | 0.87 |
| 2024-05-22 | 34.31 | 33.91 | -0.72 | -2.08 | 37066.39 | 12674.69 | 0.64 |
| 2024-05-21 | 34.50 | 34.63 | 0.28 | 0.82 | 36083.39 | 12488.53 | 0.62 |
| 2024-05-20 | 34.98 | 34.35 | -0.60 | -1.72 | 41099.50 | 14131.06 | 0.70 |
| 2024-05-17 | 35.06 | 34.95 | -0.23 | -0.65 | 27963.83 | 9730.17 | 0.48 |
| 2024-05-16 | 35.48 | 35.18 | -0.31 | -0.87 | 30638.17 | 10840.40 | 0.53 |
| 2024-05-15 | 36.24 | 35.49 | -0.78 | -2.15 | 29718.20 | 10639.14 | 0.51 |
日K线
周K线
月K线
