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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 17.47 | 17.52 | 17.31 | 17.33 | -0.29% | 6.05 | 0.89% |
| 2026-01-15 | 17.67 | 17.75 | 17.32 | 17.38 | -1.92% | 8.72 | 1.27% |
| 2026-01-14 | 17.91 | 18.24 | 17.68 | 17.72 | -1.23% | 13.44 | 1.92% |
| 2026-01-13 | 18.10 | 18.28 | 17.83 | 17.94 | -0.72% | 7.82 | 1.11% |
| 2026-01-12 | 17.79 | 18.07 | 17.72 | 18.07 | +1.52% | 9.26 | 1.32% |
| 2026-01-09 | 17.71 | 17.88 | 17.69 | 17.80 | +0.28% | 5.54 | 0.80% |
| 2026-01-08 | 17.87 | 17.91 | 17.70 | 17.75 | -1.50% | 6.37 | 0.92% |
| 2026-01-07 | 18.21 | 18.21 | 17.91 | 18.02 | -1.10% | 7.55 | 1.07% |
| 2026-01-06 | 17.76 | 18.25 | 17.73 | 18.22 | +2.42% | 12.70 | 1.80% |
| 2026-01-05 | 17.52 | 17.80 | 17.46 | 17.79 | +1.37% | 6.16 | 0.89% |
| 2025-12-31 | 17.69 | 17.81 | 17.55 | 17.55 | -0.62% | 3.96 | 0.57% |
| 2025-12-30 | 17.71 | 17.88 | 17.64 | 17.66 | -0.73% | 4.35 | 0.63% |
| 2025-12-29 | 17.78 | 17.97 | 17.70 | 17.79 | -0.11% | 4.95 | 0.71% |
| 2025-12-26 | 17.55 | 18.11 | 17.50 | 17.81 | +1.60% | 10.63 | 1.53% |
| 2025-12-25 | 17.39 | 17.59 | 17.36 | 17.53 | +0.81% | 4.07 | 0.60% |
| 2025-12-24 | 17.36 | 17.48 | 17.28 | 17.39 | +0.29% | 2.96 | 0.44% |
| 2025-12-23 | 17.55 | 17.55 | 17.30 | 17.34 | -1.03% | 3.87 | 0.57% |
| 2025-12-22 | 17.51 | 17.63 | 17.49 | 17.52 | -0.06% | 3.00 | 0.44% |
| 2025-12-19 | 17.51 | 17.62 | 17.47 | 17.53 | +0.17% | 2.91 | 0.42% |
| 2025-12-18 | 17.76 | 17.77 | 17.49 | 17.50 | -1.41% | 4.03 | 0.59% |