光大银行 sh.601818
3.10
-0.32%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 3.12 | 3.12 | 3.09 | 3.10 | -0.32% | 3.45 | 0.24% |
| 2026-05-21 | 3.13 | 3.15 | 3.11 | 3.11 | -0.64% | 3.95 | 0.27% |
| 2026-05-20 | 3.12 | 3.16 | 3.11 | 3.13 | +0.32% | 6.99 | 0.48% |
| 2026-05-19 | 3.09 | 3.12 | 3.08 | 3.12 | +0.97% | 3.80 | 0.26% |
| 2026-05-18 | 3.11 | 3.12 | 3.08 | 3.09 | -0.64% | 4.79 | 0.33% |
| 2026-05-15 | 3.14 | 3.15 | 3.11 | 3.11 | -0.96% | 5.88 | 0.41% |
| 2026-05-14 | 3.14 | 3.15 | 3.13 | 3.14 | +0.32% | 3.69 | 0.25% |
| 2026-05-13 | 3.14 | 3.15 | 3.12 | 3.13 | -0.63% | 3.99 | 0.27% |
| 2026-05-12 | 3.15 | 3.16 | 3.14 | 3.15 | 0.00% | 3.65 | 0.25% |
| 2026-05-11 | 3.12 | 3.16 | 3.11 | 3.15 | +0.96% | 6.91 | 0.48% |
| 2026-05-08 | 3.12 | 3.13 | 3.11 | 3.12 | 0.00% | 2.28 | 0.16% |
| 2026-05-07 | 3.11 | 3.13 | 3.10 | 3.12 | +0.32% | 4.60 | 0.32% |
| 2026-05-06 | 3.12 | 3.13 | 3.10 | 3.11 | -0.32% | 5.24 | 0.36% |
| 2026-04-30 | 3.13 | 3.14 | 3.12 | 3.12 | -1.27% | 6.76 | 0.47% |
| 2026-04-29 | 3.15 | 3.16 | 3.14 | 3.16 | +0.32% | 3.21 | 0.22% |
| 2026-04-28 | 3.16 | 3.17 | 3.14 | 3.15 | -0.32% | 5.64 | 0.39% |
| 2026-04-27 | 3.17 | 3.18 | 3.16 | 3.16 | -0.63% | 4.39 | 0.30% |
| 2026-04-24 | 3.18 | 3.18 | 3.17 | 3.18 | 0.00% | 2.92 | 0.20% |
| 2026-04-23 | 3.18 | 3.19 | 3.17 | 3.18 | 0.00% | 3.54 | 0.24% |
| 2026-04-22 | 3.18 | 3.19 | 3.17 | 3.18 | 0.00% | 3.37 | 0.23% |