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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 3.05 | 3.08 | 2.94 | 2.94 | -3.92% | 1.51 | 3.39% |
| 2025-11-18 | 3.20 | 3.21 | 3.01 | 3.06 | -4.67% | 2.14 | 4.64% |
| 2025-11-17 | 3.14 | 3.23 | 3.13 | 3.21 | +2.88% | 2.25 | 4.68% |
| 2025-11-14 | 3.11 | 3.19 | 3.11 | 3.12 | -0.64% | 1.81 | 3.83% |
| 2025-11-13 | 3.05 | 3.16 | 3.00 | 3.14 | +2.61% | 2.95 | 6.34% |
| 2025-11-12 | 3.05 | 3.10 | 3.02 | 3.06 | +0.33% | 1.69 | 3.68% |
| 2025-11-11 | 3.03 | 3.10 | 3.02 | 3.05 | 0.00% | 2.23 | 4.88% |
| 2025-11-10 | 2.94 | 3.07 | 2.92 | 3.05 | +3.04% | 2.96 | 6.56% |
| 2025-11-07 | 3.08 | 3.15 | 2.96 | 2.96 | -2.95% | 4.55 | 9.96% |
| 2025-11-06 | 3.11 | 3.13 | 3.03 | 3.05 | -2.24% | 2.52 | 5.49% |
| 2025-11-05 | 3.03 | 3.16 | 3.00 | 3.12 | 0.00% | 5.25 | 11.32% |
| 2025-11-04 | 3.09 | 3.12 | 3.07 | 3.12 | +9.86% | 4.04 | 8.63% |
| 2025-11-03 | 2.79 | 2.84 | 2.76 | 2.84 | +1.79% | 0.99 | 2.35% |
| 2025-10-31 | 2.75 | 2.80 | 2.75 | 2.79 | +1.09% | 0.79 | 1.88% |
| 2025-10-30 | 2.82 | 2.83 | 2.76 | 2.76 | -2.47% | 1.05 | 2.51% |
| 2025-10-29 | 2.82 | 2.85 | 2.79 | 2.83 | 0.00% | 1.03 | 2.43% |
| 2025-10-28 | 2.84 | 2.86 | 2.82 | 2.83 | -0.35% | 0.87 | 2.04% |
| 2025-10-27 | 2.85 | 2.87 | 2.82 | 2.84 | -0.70% | 1.29 | 3.02% |
| 2025-10-24 | 2.94 | 2.97 | 2.85 | 2.86 | -3.38% | 1.72 | 3.96% |
| 2025-10-23 | 3.01 | 3.05 | 2.90 | 2.96 | -2.31% | 2.04 | 4.61% |