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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 2.60 | 2.60 | 2.47 | 2.48 | -6.06% | 0.82 | 2.15% |
| 2026-03-20 | 2.68 | 2.69 | 2.63 | 2.64 | -1.12% | 0.58 | 1.46% |
| 2026-03-19 | 2.75 | 2.76 | 2.67 | 2.67 | -3.61% | 1.04 | 2.55% |
| 2026-03-18 | 2.83 | 2.85 | 2.76 | 2.77 | -2.81% | 1.05 | 2.51% |
| 2026-03-17 | 2.84 | 2.93 | 2.83 | 2.85 | +1.42% | 1.62 | 3.74% |
| 2026-03-16 | 2.79 | 2.83 | 2.79 | 2.81 | +0.36% | 0.58 | 1.37% |
| 2026-03-13 | 2.80 | 2.82 | 2.79 | 2.80 | 0.00% | 0.59 | 1.40% |
| 2026-03-12 | 2.80 | 2.82 | 2.79 | 2.80 | -0.36% | 0.52 | 1.23% |
| 2026-03-11 | 2.80 | 2.82 | 2.79 | 2.81 | 0.00% | 0.46 | 1.09% |
| 2026-03-10 | 2.80 | 2.82 | 2.79 | 2.81 | +0.72% | 0.56 | 1.34% |
| 2026-03-09 | 2.79 | 2.80 | 2.77 | 2.79 | -1.06% | 0.52 | 1.24% |
| 2026-03-06 | 2.79 | 2.83 | 2.77 | 2.82 | +1.08% | 0.55 | 1.30% |
| 2026-03-05 | 2.79 | 2.82 | 2.77 | 2.79 | +0.72% | 0.52 | 1.24% |
| 2026-03-04 | 2.77 | 2.79 | 2.75 | 2.77 | -0.72% | 0.58 | 1.39% |
| 2026-03-03 | 2.84 | 2.86 | 2.78 | 2.79 | -1.76% | 1.09 | 2.59% |
| 2026-03-02 | 2.86 | 2.89 | 2.82 | 2.84 | -1.73% | 1.36 | 3.17% |
| 2026-02-27 | 2.88 | 2.90 | 2.86 | 2.89 | 0.00% | 1.11 | 2.58% |
| 2026-02-26 | 2.98 | 3.02 | 2.88 | 2.89 | -3.34% | 1.83 | 4.17% |
| 2026-02-25 | 2.88 | 3.03 | 2.88 | 2.99 | +3.82% | 2.49 | 5.55% |
| 2026-02-24 | 2.85 | 2.91 | 2.85 | 2.88 | +1.05% | 0.75 | 1.73% |