光大嘉宝 sh.600622
2.50
+0.81%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 2.48 | 2.51 | 2.46 | 2.50 | +0.81% | 0.36 | 0.96% |
| 2026-05-21 | 2.61 | 2.62 | 2.47 | 2.48 | -4.62% | 0.58 | 1.53% |
| 2026-05-20 | 2.59 | 2.63 | 2.57 | 2.60 | -0.38% | 0.43 | 1.10% |
| 2026-05-19 | 2.57 | 2.61 | 2.55 | 2.61 | +1.16% | 0.49 | 1.26% |
| 2026-05-18 | 2.54 | 2.58 | 2.51 | 2.58 | +1.18% | 0.38 | 1.00% |
| 2026-05-15 | 2.57 | 2.58 | 2.53 | 2.55 | -1.16% | 0.48 | 1.26% |
| 2026-05-14 | 2.63 | 2.65 | 2.58 | 2.58 | -1.90% | 0.48 | 1.24% |
| 2026-05-13 | 2.67 | 2.68 | 2.61 | 2.63 | -1.87% | 0.64 | 1.61% |
| 2026-05-12 | 2.73 | 2.73 | 2.66 | 2.68 | -1.47% | 0.73 | 1.81% |
| 2026-05-11 | 2.69 | 2.74 | 2.67 | 2.72 | +2.26% | 0.98 | 2.40% |
| 2026-05-08 | 2.63 | 2.67 | 2.62 | 2.66 | +1.53% | 0.59 | 1.47% |
| 2026-05-07 | 2.69 | 2.70 | 2.61 | 2.62 | -2.96% | 0.67 | 1.70% |
| 2026-05-06 | 2.69 | 2.70 | 2.65 | 2.70 | +1.12% | 0.69 | 1.72% |
| 2026-04-30 | 2.62 | 2.70 | 2.61 | 2.67 | +2.30% | 0.96 | 2.38% |
| 2026-04-29 | 2.55 | 2.63 | 2.54 | 2.61 | +2.35% | 0.58 | 1.50% |
| 2026-04-28 | 2.54 | 2.58 | 2.52 | 2.55 | -0.39% | 0.34 | 0.88% |
| 2026-04-27 | 2.54 | 2.58 | 2.48 | 2.56 | +1.19% | 0.45 | 1.20% |
| 2026-04-24 | 2.51 | 2.54 | 2.49 | 2.53 | 0.00% | 0.31 | 0.82% |
| 2026-04-23 | 2.56 | 2.57 | 2.51 | 2.53 | -1.56% | 0.43 | 1.12% |
| 2026-04-22 | 2.56 | 2.59 | 2.56 | 2.57 | 0.00% | 0.30 | 0.79% |