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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 2.88 | 2.91 | 2.83 | 2.88 | -1.03% | 0.86 | 2.00% |
| 2025-12-16 | 2.84 | 2.94 | 2.83 | 2.91 | +1.75% | 1.42 | 3.28% |
| 2025-12-15 | 2.83 | 2.87 | 2.81 | 2.86 | -0.69% | 1.09 | 2.55% |
| 2025-12-12 | 2.91 | 2.99 | 2.88 | 2.88 | +0.35% | 1.73 | 3.95% |
| 2025-12-11 | 3.00 | 3.01 | 2.87 | 2.87 | -5.59% | 2.47 | 5.64% |
| 2025-12-10 | 2.92 | 3.13 | 2.91 | 3.04 | +3.40% | 3.13 | 6.93% |
| 2025-12-09 | 3.08 | 3.08 | 2.93 | 2.94 | -4.85% | 2.60 | 5.81% |
| 2025-12-08 | 3.12 | 3.14 | 3.08 | 3.09 | -1.28% | 1.62 | 3.48% |
| 2025-12-05 | 3.11 | 3.15 | 2.99 | 3.13 | +1.62% | 2.56 | 5.58% |
| 2025-12-04 | 3.22 | 3.28 | 3.07 | 3.08 | -3.14% | 3.16 | 6.64% |
| 2025-12-03 | 3.17 | 3.25 | 3.11 | 3.18 | -0.31% | 2.74 | 5.75% |
| 2025-12-02 | 3.19 | 3.23 | 3.15 | 3.19 | -0.62% | 2.27 | 4.75% |
| 2025-12-01 | 3.23 | 3.36 | 3.19 | 3.21 | +0.63% | 3.40 | 7.00% |
| 2025-11-28 | 3.20 | 3.23 | 3.11 | 3.19 | -1.24% | 2.87 | 6.04% |
| 2025-11-27 | 3.11 | 3.28 | 3.08 | 3.23 | +2.87% | 4.88 | 10.17% |
| 2025-11-26 | 3.20 | 3.25 | 3.14 | 3.14 | -1.88% | 3.26 | 6.85% |
| 2025-11-25 | 3.23 | 3.26 | 3.11 | 3.20 | -0.93% | 6.79 | 14.20% |
| 2025-11-24 | 2.95 | 3.23 | 2.91 | 3.23 | +9.86% | 4.62 | 9.70% |
| 2025-11-21 | 2.92 | 3.10 | 2.91 | 2.94 | -2.65% | 3.29 | 7.35% |
| 2025-11-20 | 2.95 | 3.23 | 2.87 | 3.02 | +2.72% | 4.97 | 10.85% |