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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 3.07 | 3.14 | 3.04 | 3.09 | +0.65% | 2.35 | 5.05% |
| 2025-08-18 | 3.00 | 3.09 | 2.97 | 3.07 | +1.32% | 2.75 | 6.04% |
| 2025-08-15 | 2.95 | 3.13 | 2.95 | 3.03 | +3.41% | 3.10 | 6.77% |
| 2025-08-14 | 3.01 | 3.05 | 2.93 | 2.93 | -2.33% | 1.69 | 3.77% |
| 2025-08-13 | 3.03 | 3.07 | 2.99 | 3.00 | -0.99% | 1.17 | 2.59% |
| 2025-08-12 | 3.02 | 3.05 | 2.99 | 3.03 | +0.33% | 1.23 | 2.72% |
| 2025-08-11 | 2.98 | 3.04 | 2.97 | 3.02 | +2.37% | 1.55 | 3.45% |
| 2025-08-08 | 2.94 | 2.97 | 2.92 | 2.95 | 0.00% | 0.97 | 2.19% |
| 2025-08-07 | 2.94 | 2.97 | 2.92 | 2.95 | 0.00% | 0.95 | 2.15% |
| 2025-08-06 | 2.97 | 2.98 | 2.93 | 2.95 | -0.67% | 0.89 | 2.01% |
| 2025-08-05 | 2.96 | 3.00 | 2.95 | 2.97 | +0.34% | 1.09 | 2.45% |
| 2025-08-04 | 2.94 | 2.96 | 2.88 | 2.96 | +0.68% | 0.89 | 2.03% |
| 2025-08-01 | 2.95 | 2.99 | 2.93 | 2.94 | -1.01% | 1.25 | 2.82% |
| 2025-07-31 | 3.08 | 3.09 | 2.95 | 2.97 | -4.81% | 3.15 | 6.98% |
| 2025-07-30 | 3.20 | 3.27 | 3.10 | 3.12 | -3.41% | 3.29 | 6.90% |
| 2025-07-29 | 3.13 | 3.25 | 3.11 | 3.23 | +2.54% | 3.85 | 8.03% |
| 2025-07-28 | 3.13 | 3.17 | 3.08 | 3.15 | +0.64% | 1.60 | 3.40% |
| 2025-07-25 | 3.16 | 3.17 | 3.11 | 3.13 | -0.95% | 1.79 | 3.81% |
| 2025-07-24 | 3.05 | 3.20 | 3.05 | 3.16 | +2.60% | 3.54 | 7.51% |
| 2025-07-23 | 3.12 | 3.20 | 3.08 | 3.08 | -1.28% | 2.95 | 6.27% |