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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 17.34 | 17.74 | 17.29 | 17.58 | +1.77% | 9.77 | 1.41% |
| 2025-06-23 | 16.69 | 17.40 | 16.65 | 17.28 | +2.82% | 7.60 | 1.13% |
| 2025-06-20 | 16.97 | 17.07 | 16.77 | 16.80 | -0.99% | 4.42 | 0.66% |
| 2025-06-19 | 17.37 | 17.37 | 16.93 | 16.97 | -2.33% | 6.24 | 0.92% |
| 2025-06-18 | 17.65 | 17.65 | 17.26 | 17.37 | -1.90% | 6.23 | 0.91% |
| 2025-06-17 | 17.68 | 17.76 | 17.52 | 17.71 | -0.06% | 6.30 | 0.90% |
| 2025-06-16 | 17.30 | 17.78 | 17.30 | 17.72 | +1.93% | 8.72 | 1.25% |
| 2025-06-13 | 17.41 | 17.63 | 17.27 | 17.38 | -1.23% | 6.46 | 0.94% |
| 2025-06-12 | 17.58 | 17.79 | 17.49 | 17.60 | -0.45% | 7.67 | 1.10% |
| 2025-06-11 | 17.33 | 17.96 | 17.21 | 17.68 | +2.29% | 13.59 | 1.94% |
| 2025-06-10 | 17.55 | 17.64 | 17.10 | 17.29 | -2.02% | 10.65 | 1.55% |
| 2025-06-09 | 17.39 | 17.81 | 17.29 | 17.64 | +2.53% | 15.92 | 2.29% |
| 2025-06-06 | 17.68 | 17.76 | 17.21 | 17.21 | -4.13% | 14.07 | 2.05% |
| 2025-06-05 | 17.48 | 18.56 | 17.46 | 17.95 | +1.62% | 27.76 | 3.91% |
| 2025-06-04 | 16.45 | 18.14 | 16.45 | 17.66 | +6.43% | 26.45 | 3.82% |
| 2025-06-03 | 16.00 | 17.17 | 15.93 | 16.59 | +3.26% | 10.17 | 1.54% |
| 2025-05-30 | 16.04 | 16.12 | 15.95 | 16.07 | 0.00% | 1.65 | 0.26% |
| 2025-05-29 | 15.94 | 16.12 | 15.89 | 16.07 | +1.06% | 2.20 | 0.35% |
| 2025-05-28 | 16.01 | 16.02 | 15.89 | 15.90 | -0.62% | 1.43 | 0.23% |
| 2025-05-27 | 15.96 | 16.10 | 15.90 | 16.00 | +0.25% | 1.78 | 0.28% |