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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 19.13 | 19.22 | 18.76 | 18.83 | -1.66% | 11.94 | 1.60% |
| 2025-08-18 | 19.25 | 19.36 | 18.90 | 19.15 | +0.57% | 19.83 | 2.63% |
| 2025-08-15 | 18.49 | 19.38 | 18.41 | 19.04 | +2.84% | 24.44 | 3.28% |
| 2025-08-14 | 18.29 | 19.08 | 18.28 | 18.51 | +1.42% | 19.60 | 2.68% |
| 2025-08-13 | 18.18 | 18.51 | 17.99 | 18.25 | +0.99% | 13.22 | 1.84% |
| 2025-08-12 | 18.03 | 18.13 | 17.94 | 18.08 | +0.33% | 6.02 | 0.84% |
| 2025-08-11 | 17.82 | 18.11 | 17.82 | 18.02 | +1.11% | 6.49 | 0.91% |
| 2025-08-08 | 17.96 | 17.98 | 17.80 | 17.82 | -0.99% | 4.46 | 0.63% |
| 2025-08-07 | 18.04 | 18.17 | 17.88 | 18.00 | -0.16% | 6.22 | 0.87% |
| 2025-08-06 | 17.98 | 18.08 | 17.88 | 18.03 | +0.27% | 5.41 | 0.76% |
| 2025-08-05 | 17.87 | 18.05 | 17.83 | 17.98 | +0.83% | 6.14 | 0.87% |
| 2025-08-04 | 17.77 | 17.89 | 17.68 | 17.83 | +0.22% | 4.93 | 0.70% |
| 2025-08-01 | 17.94 | 18.04 | 17.66 | 17.79 | -0.99% | 7.38 | 1.05% |
| 2025-07-31 | 18.38 | 18.54 | 17.88 | 17.97 | -2.73% | 9.78 | 1.36% |
| 2025-07-30 | 18.67 | 18.79 | 18.26 | 18.47 | -1.32% | 8.96 | 1.22% |
| 2025-07-29 | 18.65 | 18.73 | 18.26 | 18.72 | +0.16% | 9.19 | 1.25% |
| 2025-07-28 | 18.60 | 18.98 | 18.50 | 18.69 | +0.11% | 10.88 | 1.47% |
| 2025-07-25 | 18.55 | 19.03 | 18.42 | 18.67 | +0.64% | 14.65 | 1.98% |
| 2025-07-24 | 18.02 | 18.56 | 18.00 | 18.55 | +2.96% | 15.17 | 2.09% |
| 2025-07-23 | 17.99 | 18.36 | 17.97 | 18.02 | +0.16% | 13.06 | 1.82% |