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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 16.80 | 16.93 | 16.69 | 16.70 | -0.48% | 3.01 | 0.46% |
| 2026-02-12 | 16.93 | 16.94 | 16.77 | 16.78 | -0.77% | 2.70 | 0.41% |
| 2026-02-11 | 16.99 | 17.00 | 16.89 | 16.91 | -0.29% | 2.17 | 0.33% |
| 2026-02-10 | 16.96 | 17.00 | 16.91 | 16.96 | 0.00% | 2.28 | 0.34% |
| 2026-02-09 | 16.91 | 16.97 | 16.86 | 16.96 | +0.83% | 2.76 | 0.42% |
| 2026-02-06 | 16.85 | 16.93 | 16.79 | 16.82 | -0.77% | 2.61 | 0.40% |
| 2026-02-05 | 16.86 | 17.04 | 16.83 | 16.95 | +0.30% | 3.73 | 0.56% |
| 2026-02-04 | 16.70 | 16.94 | 16.63 | 16.90 | +1.20% | 4.20 | 0.64% |
| 2026-02-03 | 16.70 | 16.77 | 16.61 | 16.70 | +0.24% | 3.56 | 0.55% |
| 2026-02-02 | 16.76 | 16.97 | 16.65 | 16.66 | -0.60% | 4.33 | 0.66% |
| 2026-01-30 | 16.87 | 16.99 | 16.75 | 16.76 | -0.95% | 4.45 | 0.68% |
| 2026-01-29 | 16.71 | 16.94 | 16.53 | 16.92 | +0.95% | 7.73 | 1.18% |
| 2026-01-28 | 17.01 | 17.07 | 16.71 | 16.76 | -1.47% | 8.04 | 1.22% |
| 2026-01-27 | 17.22 | 17.22 | 16.94 | 17.01 | -1.16% | 5.26 | 0.79% |
| 2026-01-26 | 17.14 | 17.40 | 17.10 | 17.21 | +0.53% | 6.92 | 1.03% |
| 2026-01-23 | 17.16 | 17.21 | 17.09 | 17.12 | +0.06% | 4.55 | 0.68% |
| 2026-01-22 | 17.16 | 17.27 | 16.99 | 17.11 | -0.23% | 5.85 | 0.87% |
| 2026-01-21 | 17.26 | 17.28 | 17.12 | 17.15 | -0.87% | 5.22 | 0.78% |
| 2026-01-20 | 17.25 | 17.31 | 17.19 | 17.30 | +0.29% | 4.42 | 0.66% |
| 2026-01-19 | 17.28 | 17.35 | 17.21 | 17.25 | -0.46% | 4.80 | 0.71% |