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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 2.89 | 3.07 | 2.89 | 3.03 | +4.48% | 3.25 | 7.20% |
| 2025-10-21 | 2.80 | 2.90 | 2.78 | 2.90 | +3.94% | 1.92 | 4.47% |
| 2025-10-20 | 2.79 | 2.80 | 2.76 | 2.79 | +0.72% | 0.74 | 1.77% |
| 2025-10-17 | 2.79 | 2.84 | 2.76 | 2.77 | -1.07% | 0.95 | 2.27% |
| 2025-10-16 | 2.82 | 2.85 | 2.78 | 2.80 | -0.71% | 0.96 | 2.29% |
| 2025-10-15 | 2.82 | 2.86 | 2.79 | 2.82 | +0.36% | 0.99 | 2.33% |
| 2025-10-14 | 2.84 | 2.91 | 2.80 | 2.81 | -0.71% | 1.60 | 3.72% |
| 2025-10-13 | 2.75 | 2.84 | 2.71 | 2.83 | -0.70% | 1.15 | 2.74% |
| 2025-10-10 | 2.83 | 2.90 | 2.82 | 2.85 | +0.35% | 1.15 | 2.67% |
| 2025-10-09 | 2.83 | 2.86 | 2.77 | 2.84 | -0.70% | 1.09 | 2.59% |
| 2025-09-30 | 2.82 | 2.87 | 2.81 | 2.86 | +0.70% | 1.14 | 2.66% |
| 2025-09-29 | 2.79 | 2.87 | 2.73 | 2.84 | +1.07% | 1.36 | 3.23% |
| 2025-09-26 | 2.78 | 2.88 | 2.74 | 2.81 | -1.75% | 1.96 | 4.65% |
| 2025-09-25 | 2.87 | 2.96 | 2.82 | 2.86 | -0.69% | 2.38 | 5.55% |
| 2025-09-24 | 2.84 | 2.96 | 2.80 | 2.88 | 0.00% | 2.11 | 4.87% |
| 2025-09-23 | 3.15 | 3.15 | 2.83 | 2.88 | -7.99% | 3.62 | 8.28% |
| 2025-09-22 | 3.11 | 3.14 | 3.00 | 3.13 | -1.26% | 1.96 | 4.25% |
| 2025-09-19 | 3.22 | 3.25 | 3.06 | 3.17 | -0.31% | 2.73 | 5.79% |
| 2025-09-18 | 3.30 | 3.31 | 3.15 | 3.18 | -3.64% | 2.59 | 5.34% |
| 2025-09-17 | 3.29 | 3.32 | 3.20 | 3.30 | 0.00% | 2.40 | 4.88% |