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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 17.51 | 17.88 | 17.39 | 17.75 | +1.31% | 5.07 | 0.74% |
| 2025-12-16 | 17.51 | 17.62 | 17.40 | 17.52 | 0.00% | 3.57 | 0.52% |
| 2025-12-15 | 17.49 | 17.75 | 17.46 | 17.52 | -0.28% | 3.12 | 0.45% |
| 2025-12-12 | 17.54 | 17.66 | 17.43 | 17.57 | +0.63% | 3.95 | 0.58% |
| 2025-12-11 | 17.79 | 17.79 | 17.46 | 17.46 | -1.85% | 4.00 | 0.58% |
| 2025-12-10 | 17.76 | 17.89 | 17.57 | 17.79 | -0.06% | 4.37 | 0.63% |
| 2025-12-09 | 17.52 | 18.30 | 17.46 | 17.80 | +1.02% | 8.66 | 1.24% |
| 2025-12-08 | 17.71 | 17.90 | 17.60 | 17.62 | +0.57% | 8.03 | 1.16% |
| 2025-12-05 | 17.14 | 17.62 | 17.14 | 17.52 | +1.92% | 5.37 | 0.79% |
| 2025-12-04 | 17.13 | 17.28 | 17.02 | 17.19 | +0.47% | 2.17 | 0.32% |
| 2025-12-03 | 17.34 | 17.38 | 17.10 | 17.11 | -0.98% | 2.27 | 0.34% |
| 2025-12-02 | 17.40 | 17.40 | 17.28 | 17.28 | -0.75% | 1.99 | 0.29% |
| 2025-12-01 | 17.30 | 17.41 | 17.27 | 17.41 | +0.46% | 2.60 | 0.38% |
| 2025-11-28 | 17.25 | 17.33 | 17.15 | 17.33 | +0.41% | 2.12 | 0.31% |
| 2025-11-27 | 17.25 | 17.38 | 17.24 | 17.26 | -0.12% | 1.95 | 0.29% |
| 2025-11-26 | 17.34 | 17.40 | 17.25 | 17.28 | -0.35% | 2.13 | 0.31% |
| 2025-11-25 | 17.39 | 17.44 | 17.32 | 17.34 | 0.00% | 3.17 | 0.46% |
| 2025-11-24 | 17.41 | 17.46 | 17.15 | 17.34 | -0.23% | 3.56 | 0.52% |
| 2025-11-21 | 17.90 | 18.03 | 17.32 | 17.38 | -3.80% | 7.43 | 1.07% |
| 2025-11-20 | 18.54 | 18.58 | 18.07 | 18.07 | +0.06% | 6.28 | 0.87% |