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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 18.00 | 18.13 | 17.95 | 18.06 | +0.17% | 2.74 | 0.39% |
| 2025-11-18 | 17.99 | 18.16 | 17.99 | 18.03 | +0.17% | 3.08 | 0.43% |
| 2025-11-17 | 18.02 | 18.09 | 17.98 | 18.00 | -0.49% | 3.11 | 0.44% |
| 2025-11-14 | 18.11 | 18.20 | 18.09 | 18.09 | -0.66% | 3.53 | 0.50% |
| 2025-11-13 | 18.14 | 18.23 | 18.13 | 18.20 | +0.38% | 3.87 | 0.54% |
| 2025-11-12 | 18.22 | 18.29 | 18.09 | 18.13 | -0.49% | 4.21 | 0.59% |
| 2025-11-11 | 18.44 | 18.48 | 18.21 | 18.22 | -1.24% | 4.42 | 0.61% |
| 2025-11-10 | 18.28 | 18.49 | 18.25 | 18.45 | +0.70% | 4.06 | 0.56% |
| 2025-11-07 | 18.39 | 18.43 | 18.31 | 18.32 | -0.86% | 3.73 | 0.52% |
| 2025-11-06 | 18.39 | 18.51 | 18.36 | 18.48 | +0.76% | 5.01 | 0.69% |
| 2025-11-05 | 18.30 | 18.45 | 18.27 | 18.34 | -0.32% | 3.45 | 0.48% |
| 2025-11-04 | 18.53 | 18.53 | 18.35 | 18.40 | -0.70% | 3.86 | 0.53% |
| 2025-11-03 | 18.48 | 18.56 | 18.29 | 18.53 | +0.21% | 4.71 | 0.65% |
| 2025-10-31 | 18.78 | 18.83 | 18.48 | 18.49 | -1.48% | 8.78 | 1.20% |
| 2025-10-30 | 19.08 | 19.08 | 18.76 | 18.77 | -1.67% | 9.60 | 1.29% |
| 2025-10-29 | 18.81 | 19.13 | 18.75 | 19.09 | +1.48% | 11.69 | 1.57% |
| 2025-10-28 | 19.01 | 19.03 | 18.76 | 18.81 | -1.05% | 8.65 | 1.16% |
| 2025-10-27 | 19.05 | 19.10 | 18.88 | 19.01 | +0.53% | 11.79 | 1.58% |
| 2025-10-24 | 18.79 | 18.95 | 18.72 | 18.91 | +0.53% | 7.37 | 1.00% |
| 2025-10-23 | 18.72 | 18.82 | 18.50 | 18.81 | +0.48% | 6.11 | 0.83% |