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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 15.88 | 15.98 | 15.87 | 15.96 | +0.19% | 1.78 | 0.28% |
| 2025-05-23 | 16.11 | 16.22 | 15.92 | 15.93 | -1.41% | 2.38 | 0.37% |
| 2025-05-22 | 16.24 | 16.27 | 16.12 | 16.16 | -0.73% | 2.07 | 0.32% |
| 2025-05-21 | 16.31 | 16.40 | 16.27 | 16.28 | -0.42% | 1.83 | 0.28% |
| 2025-05-20 | 16.37 | 16.43 | 16.29 | 16.35 | +0.12% | 2.02 | 0.31% |
| 2025-05-19 | 16.40 | 16.42 | 16.30 | 16.33 | -0.54% | 2.05 | 0.32% |
| 2025-05-16 | 16.48 | 16.49 | 16.27 | 16.42 | -0.36% | 3.15 | 0.49% |
| 2025-05-15 | 16.54 | 16.80 | 16.46 | 16.48 | -1.30% | 4.23 | 0.64% |
| 2025-05-14 | 16.27 | 16.94 | 16.18 | 16.69 | +2.67% | 8.77 | 1.34% |
| 2025-05-13 | 16.48 | 16.49 | 16.26 | 16.26 | -0.78% | 3.04 | 0.47% |
| 2025-05-12 | 16.21 | 16.44 | 16.10 | 16.39 | +1.97% | 4.58 | 0.71% |
| 2025-05-09 | 16.28 | 16.28 | 16.06 | 16.07 | -1.33% | 2.16 | 0.34% |
| 2025-05-08 | 16.14 | 16.35 | 16.14 | 16.29 | +0.55% | 3.03 | 0.47% |
| 2025-05-07 | 16.61 | 16.65 | 16.15 | 16.20 | +0.12% | 5.04 | 0.78% |
| 2025-05-06 | 16.00 | 16.18 | 15.93 | 16.18 | +1.74% | 3.78 | 0.59% |