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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 3.11 | 3.16 | 3.06 | 3.12 | 0.00% | 2.40 | 5.15% |
| 2025-07-21 | 3.07 | 3.19 | 3.06 | 3.12 | +1.63% | 3.29 | 7.01% |
| 2025-07-18 | 3.07 | 3.08 | 3.03 | 3.07 | +0.33% | 1.95 | 4.26% |
| 2025-07-17 | 3.07 | 3.09 | 3.04 | 3.06 | -0.33% | 2.40 | 5.24% |
| 2025-07-16 | 3.13 | 3.17 | 3.05 | 3.07 | -2.85% | 3.90 | 8.42% |
| 2025-07-15 | 3.27 | 3.31 | 3.05 | 3.16 | -3.66% | 6.65 | 14.07% |
| 2025-07-14 | 3.53 | 3.60 | 3.28 | 3.28 | -9.89% | 9.31 | 18.39% |
| 2025-07-11 | 3.50 | 3.64 | 3.49 | 3.64 | +9.97% | 12.27 | 22.71% |
| 2025-07-10 | 3.00 | 3.31 | 2.99 | 3.31 | +9.97% | 6.42 | 13.39% |
| 2025-07-09 | 2.99 | 3.03 | 2.97 | 3.01 | 0.00% | 1.61 | 3.58% |
| 2025-07-08 | 2.92 | 3.02 | 2.91 | 3.01 | +2.73% | 2.12 | 4.76% |
| 2025-07-07 | 2.87 | 2.98 | 2.86 | 2.93 | +1.38% | 1.56 | 3.54% |
| 2025-07-04 | 2.91 | 2.94 | 2.87 | 2.89 | -1.03% | 1.08 | 2.50% |
| 2025-07-03 | 2.91 | 2.97 | 2.89 | 2.92 | +0.34% | 1.11 | 2.53% |
| 2025-07-02 | 2.87 | 2.93 | 2.85 | 2.91 | +1.04% | 1.31 | 3.02% |
| 2025-07-01 | 2.91 | 2.95 | 2.84 | 2.88 | -1.03% | 1.17 | 2.71% |
| 2025-06-30 | 2.89 | 2.94 | 2.86 | 2.91 | +1.39% | 1.42 | 3.27% |
| 2025-06-27 | 2.86 | 2.97 | 2.85 | 2.87 | -2.71% | 2.83 | 6.50% |
| 2025-06-26 | 2.83 | 3.11 | 2.82 | 2.95 | +4.24% | 4.36 | 9.75% |
| 2025-06-25 | 2.73 | 2.84 | 2.72 | 2.83 | +3.28% | 1.63 | 3.89% |