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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 15.41 | 15.43 | 15.27 | 15.29 | -0.78% | 2.72 | 0.46% |
| 2026-04-20 | 15.49 | 15.52 | 15.38 | 15.41 | -0.45% | 2.61 | 0.43% |
| 2026-04-17 | 15.55 | 15.57 | 15.38 | 15.48 | -0.64% | 2.39 | 0.40% |
| 2026-04-16 | 15.65 | 15.69 | 15.53 | 15.58 | +0.06% | 2.76 | 0.45% |
| 2026-04-15 | 15.75 | 15.77 | 15.56 | 15.57 | -0.76% | 1.86 | 0.30% |
| 2026-04-14 | 15.70 | 15.74 | 15.54 | 15.69 | +0.26% | 2.29 | 0.38% |
| 2026-04-13 | 15.50 | 15.75 | 15.48 | 15.65 | 0.00% | 2.60 | 0.43% |
| 2026-04-10 | 15.46 | 15.99 | 15.45 | 15.65 | +2.15% | 5.56 | 0.90% |
| 2026-04-09 | 15.49 | 15.49 | 15.30 | 15.32 | -1.73% | 1.94 | 0.32% |
| 2026-04-08 | 15.38 | 15.60 | 15.33 | 15.59 | +2.90% | 3.66 | 0.61% |
| 2026-04-07 | 15.10 | 15.19 | 15.04 | 15.15 | +0.20% | 1.26 | 0.21% |
| 2026-04-03 | 15.30 | 15.36 | 15.12 | 15.12 | -1.05% | 1.64 | 0.28% |
| 2026-04-02 | 15.44 | 15.45 | 15.21 | 15.28 | -1.29% | 1.82 | 0.30% |
| 2026-04-01 | 15.42 | 15.52 | 15.36 | 15.48 | +1.57% | 2.20 | 0.36% |
| 2026-03-31 | 15.35 | 15.49 | 15.24 | 15.24 | -0.78% | 1.86 | 0.31% |
| 2026-03-30 | 15.13 | 15.51 | 15.10 | 15.36 | +0.66% | 2.14 | 0.36% |
| 2026-03-27 | 15.13 | 15.32 | 15.10 | 15.26 | +0.46% | 1.75 | 0.29% |
| 2026-03-26 | 15.47 | 15.50 | 15.16 | 15.19 | -1.94% | 1.99 | 0.33% |
| 2026-03-25 | 15.35 | 15.57 | 15.32 | 15.49 | +1.04% | 2.34 | 0.39% |
| 2026-03-24 | 15.35 | 15.42 | 15.12 | 15.33 | +1.05% | 2.32 | 0.39% |