光大证券 sh.601788
14.32
-2.72%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 14.75 | 14.83 | 14.30 | 14.32 | -2.72% | 6.70 | 1.19% |
| 2026-05-21 | 15.00 | 15.40 | 14.69 | 14.72 | -1.74% | 8.49 | 1.44% |
| 2026-05-20 | 14.90 | 15.08 | 14.86 | 14.98 | -0.13% | 2.90 | 0.50% |
| 2026-05-19 | 14.81 | 15.01 | 14.72 | 15.00 | +1.21% | 3.68 | 0.63% |
| 2026-05-18 | 14.90 | 15.02 | 14.72 | 14.82 | -0.87% | 3.94 | 0.68% |
| 2026-05-15 | 15.21 | 15.24 | 14.82 | 14.95 | -1.84% | 4.97 | 0.85% |
| 2026-05-14 | 15.50 | 15.58 | 15.21 | 15.23 | -1.99% | 4.15 | 0.69% |
| 2026-05-13 | 15.55 | 15.62 | 15.37 | 15.54 | -0.51% | 4.35 | 0.72% |
| 2026-05-12 | 15.52 | 15.71 | 15.46 | 15.62 | +0.06% | 6.29 | 1.03% |
| 2026-05-11 | 15.36 | 15.67 | 15.23 | 15.61 | +1.69% | 7.63 | 1.26% |
| 2026-05-08 | 15.33 | 15.50 | 15.29 | 15.35 | +0.13% | 4.08 | 0.68% |
| 2026-05-07 | 15.45 | 15.49 | 15.22 | 15.33 | -0.07% | 4.37 | 0.73% |
| 2026-05-06 | 15.20 | 15.38 | 15.15 | 15.34 | +0.99% | 6.59 | 1.10% |
| 2026-04-30 | 14.98 | 15.68 | 14.96 | 15.19 | +2.91% | 12.10 | 2.03% |
| 2026-04-29 | 14.71 | 14.81 | 14.67 | 14.76 | +0.07% | 4.63 | 0.80% |
| 2026-04-28 | 14.74 | 14.98 | 14.69 | 14.75 | +0.14% | 5.94 | 1.03% |
| 2026-04-27 | 14.80 | 14.84 | 14.70 | 14.73 | -0.07% | 3.40 | 0.59% |
| 2026-04-24 | 14.87 | 14.90 | 14.71 | 14.74 | -1.21% | 2.92 | 0.51% |
| 2026-04-23 | 15.15 | 15.16 | 14.90 | 14.92 | -1.39% | 4.53 | 0.77% |
| 2026-04-22 | 15.28 | 15.46 | 15.12 | 15.13 | -1.05% | 5.85 | 0.98% |