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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 18.01 | 18.02 | 17.74 | 17.99 | -0.16% | 8.13 | 1.15% |
| 2025-07-21 | 17.82 | 18.05 | 17.76 | 18.02 | +1.39% | 8.04 | 1.13% |
| 2025-07-18 | 17.84 | 17.92 | 17.71 | 17.77 | -0.44% | 5.68 | 0.81% |
| 2025-07-17 | 17.73 | 17.93 | 17.67 | 17.85 | +0.67% | 5.30 | 0.75% |
| 2025-07-16 | 17.78 | 17.87 | 17.64 | 17.73 | -0.39% | 5.54 | 0.79% |
| 2025-07-15 | 18.06 | 18.07 | 17.69 | 17.80 | -0.77% | 6.68 | 0.95% |
| 2025-07-14 | 18.24 | 18.24 | 17.92 | 17.94 | -1.41% | 8.08 | 1.14% |
| 2025-07-11 | 17.81 | 18.58 | 17.81 | 18.19 | +2.56% | 20.15 | 2.79% |
| 2025-07-10 | 17.62 | 17.93 | 17.56 | 17.74 | +0.67% | 8.02 | 1.14% |
| 2025-07-09 | 17.82 | 17.93 | 17.58 | 17.62 | -1.11% | 6.48 | 0.92% |
| 2025-07-08 | 17.69 | 17.90 | 17.65 | 17.82 | +0.89% | 6.11 | 0.87% |
| 2025-07-07 | 17.67 | 17.80 | 17.55 | 17.66 | -0.17% | 4.49 | 0.64% |
| 2025-07-04 | 17.91 | 18.06 | 17.58 | 17.69 | -1.27% | 10.57 | 1.50% |
| 2025-07-03 | 17.50 | 18.16 | 17.49 | 17.92 | +2.66% | 14.24 | 2.01% |
| 2025-07-02 | 17.58 | 17.69 | 17.39 | 17.45 | -0.67% | 4.68 | 0.67% |
| 2025-07-01 | 17.76 | 17.76 | 17.48 | 17.57 | -1.06% | 5.91 | 0.85% |
| 2025-06-30 | 17.82 | 17.87 | 17.59 | 17.76 | -0.50% | 7.07 | 1.01% |
| 2025-06-27 | 18.06 | 18.41 | 17.81 | 17.85 | -0.99% | 14.09 | 1.97% |
| 2025-06-26 | 18.10 | 18.59 | 17.79 | 18.03 | -0.38% | 17.73 | 2.48% |
| 2025-06-25 | 17.62 | 18.26 | 17.56 | 18.10 | +2.92% | 18.63 | 2.63% |