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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 3.24 | 3.35 | 3.24 | 3.30 | +0.61% | 3.25 | 6.59% |
| 2025-09-15 | 3.20 | 3.30 | 3.14 | 3.28 | +1.55% | 3.55 | 7.36% |
| 2025-09-12 | 3.12 | 3.28 | 3.10 | 3.23 | +3.19% | 4.56 | 9.47% |
| 2025-09-11 | 3.05 | 3.24 | 3.00 | 3.13 | +1.95% | 3.33 | 7.16% |
| 2025-09-10 | 3.04 | 3.09 | 3.02 | 3.07 | +0.66% | 1.62 | 3.53% |
| 2025-09-09 | 2.98 | 3.07 | 2.96 | 3.05 | +2.35% | 2.28 | 5.00% |
| 2025-09-08 | 2.96 | 3.01 | 2.95 | 2.98 | +1.02% | 1.11 | 2.48% |
| 2025-09-05 | 2.92 | 2.95 | 2.89 | 2.95 | +1.03% | 0.93 | 2.11% |
| 2025-09-04 | 2.91 | 2.95 | 2.89 | 2.92 | +0.34% | 1.09 | 2.48% |
| 2025-09-03 | 2.95 | 2.98 | 2.88 | 2.91 | -1.36% | 1.00 | 2.28% |
| 2025-09-02 | 2.98 | 3.02 | 2.94 | 2.95 | -1.01% | 1.28 | 2.87% |
| 2025-09-01 | 2.98 | 3.03 | 2.94 | 2.98 | -0.33% | 1.19 | 2.65% |
| 2025-08-29 | 3.03 | 3.07 | 2.98 | 2.99 | -1.32% | 1.45 | 3.21% |
| 2025-08-28 | 3.02 | 3.08 | 2.95 | 3.03 | +0.33% | 1.73 | 3.82% |
| 2025-08-27 | 3.15 | 3.17 | 3.02 | 3.02 | -4.43% | 2.45 | 5.29% |
| 2025-08-26 | 3.14 | 3.18 | 3.10 | 3.16 | -0.94% | 2.44 | 5.16% |
| 2025-08-25 | 3.11 | 3.38 | 3.10 | 3.19 | +3.24% | 4.27 | 8.89% |
| 2025-08-22 | 3.09 | 3.12 | 3.06 | 3.09 | -0.64% | 1.39 | 3.01% |
| 2025-08-21 | 3.12 | 3.14 | 3.09 | 3.11 | -0.32% | 1.59 | 3.40% |
| 2025-08-20 | 3.07 | 3.12 | 3.04 | 3.12 | +0.97% | 1.75 | 3.78% |