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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 18.85 | 18.89 | 18.67 | 18.72 | -1.10% | 5.98 | 0.81% |
| 2025-10-21 | 18.99 | 19.08 | 18.83 | 18.93 | +0.16% | 11.23 | 1.51% |
| 2025-10-20 | 18.68 | 19.16 | 18.46 | 18.90 | +1.98% | 13.85 | 1.87% |
| 2025-10-17 | 18.76 | 19.13 | 18.46 | 18.53 | -0.80% | 13.00 | 1.75% |
| 2025-10-16 | 18.63 | 18.81 | 18.58 | 18.68 | -0.05% | 5.46 | 0.74% |
| 2025-10-15 | 18.65 | 18.77 | 18.38 | 18.69 | +0.80% | 7.24 | 0.99% |
| 2025-10-14 | 18.69 | 18.91 | 18.48 | 18.54 | -0.37% | 8.03 | 1.09% |
| 2025-10-13 | 18.41 | 18.68 | 18.28 | 18.61 | -1.27% | 7.47 | 1.02% |
| 2025-10-10 | 18.75 | 19.11 | 18.72 | 18.85 | +0.05% | 10.81 | 1.45% |
| 2025-10-09 | 18.71 | 18.92 | 18.46 | 18.84 | +0.74% | 10.07 | 1.37% |
| 2025-09-30 | 18.94 | 19.01 | 18.65 | 18.70 | -1.26% | 13.48 | 1.83% |
| 2025-09-29 | 18.36 | 19.38 | 18.30 | 18.94 | +2.97% | 25.30 | 3.40% |
| 2025-09-26 | 18.21 | 18.60 | 18.16 | 18.39 | +0.16% | 8.03 | 1.11% |
| 2025-09-25 | 18.24 | 18.76 | 18.15 | 18.36 | +0.60% | 11.89 | 1.64% |
| 2025-09-24 | 18.12 | 18.36 | 18.05 | 18.25 | +0.60% | 7.45 | 1.04% |
| 2025-09-23 | 18.33 | 18.34 | 17.89 | 18.14 | -1.51% | 8.47 | 1.19% |
| 2025-09-22 | 18.32 | 18.43 | 18.21 | 18.42 | +0.87% | 6.50 | 0.90% |
| 2025-09-19 | 18.36 | 18.43 | 18.21 | 18.26 | -0.70% | 7.48 | 1.04% |
| 2025-09-18 | 18.88 | 18.88 | 18.19 | 18.39 | -2.73% | 17.40 | 2.38% |
| 2025-09-17 | 18.69 | 19.08 | 18.68 | 18.91 | +1.17% | 16.65 | 2.24% |