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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 15.61 | 15.64 | 15.08 | 15.17 | -4.05% | 4.23 | 0.70% |
| 2026-03-20 | 16.03 | 16.05 | 15.80 | 15.81 | -1.13% | 2.26 | 0.36% |
| 2026-03-19 | 16.06 | 16.13 | 15.93 | 15.99 | -1.05% | 2.96 | 0.47% |
| 2026-03-18 | 16.18 | 16.20 | 16.06 | 16.16 | -0.25% | 2.11 | 0.34% |
| 2026-03-17 | 16.13 | 16.43 | 16.11 | 16.20 | +0.56% | 4.32 | 0.68% |
| 2026-03-16 | 16.11 | 16.15 | 16.02 | 16.11 | -0.12% | 2.04 | 0.33% |
| 2026-03-13 | 16.13 | 16.28 | 16.06 | 16.13 | -0.31% | 2.20 | 0.35% |
| 2026-03-12 | 16.20 | 16.26 | 16.13 | 16.18 | -0.19% | 2.06 | 0.33% |
| 2026-03-11 | 16.25 | 16.25 | 16.15 | 16.21 | -0.18% | 1.84 | 0.29% |
| 2026-03-10 | 16.11 | 16.24 | 16.11 | 16.24 | +1.25% | 2.13 | 0.34% |
| 2026-03-09 | 15.97 | 16.09 | 15.88 | 16.04 | -0.87% | 2.56 | 0.41% |
| 2026-03-06 | 15.93 | 16.21 | 15.91 | 16.18 | +1.25% | 2.35 | 0.37% |
| 2026-03-05 | 16.03 | 16.09 | 15.92 | 15.98 | +0.44% | 2.13 | 0.34% |
| 2026-03-04 | 16.11 | 16.14 | 15.91 | 15.91 | -1.85% | 3.87 | 0.62% |
| 2026-03-03 | 16.34 | 16.55 | 16.19 | 16.21 | -0.92% | 4.43 | 0.69% |
| 2026-03-02 | 16.49 | 16.56 | 16.28 | 16.36 | -1.68% | 4.27 | 0.67% |
| 2026-02-27 | 16.62 | 16.76 | 16.60 | 16.64 | +0.12% | 3.77 | 0.58% |
| 2026-02-26 | 16.70 | 16.73 | 16.60 | 16.62 | -0.24% | 2.89 | 0.44% |
| 2026-02-25 | 16.76 | 16.98 | 16.64 | 16.66 | -0.66% | 6.80 | 1.04% |
| 2026-02-24 | 16.80 | 16.82 | 16.73 | 16.77 | +0.42% | 2.02 | 0.31% |