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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 18.93 | 19.02 | 18.61 | 18.69 | -1.21% | 17.26 | 2.34% |
| 2025-09-15 | 19.06 | 19.21 | 18.82 | 18.92 | -0.99% | 10.21 | 1.37% |
| 2025-09-12 | 19.40 | 19.48 | 19.01 | 19.11 | -1.64% | 12.91 | 1.71% |
| 2025-09-11 | 18.98 | 19.60 | 18.82 | 19.43 | +2.14% | 13.99 | 1.85% |
| 2025-09-10 | 19.13 | 19.20 | 18.95 | 19.02 | -0.62% | 7.21 | 0.96% |
| 2025-09-09 | 18.98 | 19.21 | 18.94 | 19.14 | +0.84% | 10.39 | 1.38% |
| 2025-09-08 | 19.15 | 19.21 | 18.94 | 18.98 | -1.04% | 10.05 | 1.34% |
| 2025-09-05 | 19.08 | 19.22 | 18.78 | 19.18 | +0.73% | 10.16 | 1.36% |
| 2025-09-04 | 19.02 | 19.23 | 18.78 | 19.04 | +0.16% | 14.01 | 1.87% |
| 2025-09-03 | 19.82 | 19.86 | 18.88 | 19.01 | -3.33% | 13.79 | 1.82% |
| 2025-09-02 | 19.71 | 20.03 | 19.38 | 19.67 | -0.35% | 15.52 | 2.01% |
| 2025-09-01 | 19.96 | 20.17 | 19.70 | 19.73 | -0.95% | 15.82 | 2.03% |
| 2025-08-29 | 20.27 | 20.47 | 19.91 | 19.92 | -1.52% | 20.82 | 2.63% |
| 2025-08-28 | 19.70 | 20.27 | 19.70 | 20.23 | +2.16% | 19.50 | 2.48% |
| 2025-08-27 | 20.15 | 20.62 | 19.77 | 19.80 | -1.77% | 22.18 | 2.78% |
| 2025-08-26 | 20.48 | 20.70 | 20.12 | 20.16 | -1.65% | 17.25 | 2.16% |
| 2025-08-25 | 20.87 | 21.51 | 20.33 | 20.50 | -0.72% | 45.39 | 5.56% |
| 2025-08-22 | 18.72 | 20.65 | 18.70 | 20.65 | +10.01% | 43.65 | 5.54% |
| 2025-08-21 | 19.05 | 19.13 | 18.63 | 18.77 | -0.94% | 9.68 | 1.30% |
| 2025-08-20 | 18.79 | 18.95 | 18.55 | 18.95 | +0.63% | 9.32 | 1.26% |