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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 3.82 | 3.84 | 3.80 | 3.81 | -0.25% | 5.46 | 0.30% |
| 2025-08-18 | 3.82 | 3.84 | 3.80 | 3.82 | +0.25% | 6.45 | 0.35% |
| 2025-08-15 | 3.93 | 3.93 | 3.79 | 3.81 | -2.72% | 12.95 | 0.71% |
| 2025-08-14 | 3.93 | 3.96 | 3.92 | 3.92 | 0.00% | 5.53 | 0.29% |
| 2025-08-13 | 3.99 | 4.00 | 3.92 | 3.92 | -1.46% | 8.99 | 0.48% |
| 2025-08-12 | 3.95 | 4.02 | 3.95 | 3.98 | +0.99% | 8.80 | 0.46% |
| 2025-08-11 | 4.02 | 4.04 | 3.94 | 3.94 | -2.17% | 8.66 | 0.46% |
| 2025-08-08 | 4.01 | 4.08 | 4.01 | 4.03 | +0.48% | 6.54 | 0.34% |
| 2025-08-07 | 4.00 | 4.03 | 3.96 | 4.01 | +0.24% | 5.97 | 0.31% |
| 2025-08-06 | 4.01 | 4.03 | 3.98 | 4.00 | 0.00% | 5.36 | 0.28% |
| 2025-08-05 | 3.94 | 4.02 | 3.93 | 4.00 | +1.48% | 7.88 | 0.41% |
| 2025-08-04 | 3.91 | 3.97 | 3.91 | 3.94 | +0.25% | 5.37 | 0.29% |
| 2025-08-01 | 3.94 | 3.96 | 3.88 | 3.93 | 0.00% | 6.38 | 0.34% |
| 2025-07-31 | 3.95 | 3.97 | 3.88 | 3.93 | -0.74% | 7.35 | 0.39% |
| 2025-07-30 | 3.93 | 4.00 | 3.92 | 3.96 | +0.74% | 6.31 | 0.33% |
| 2025-07-29 | 3.97 | 4.00 | 3.93 | 3.93 | -0.98% | 6.18 | 0.33% |
| 2025-07-28 | 3.96 | 4.02 | 3.95 | 3.97 | +0.25% | 6.26 | 0.33% |
| 2025-07-25 | 4.01 | 4.04 | 3.96 | 3.96 | -1.21% | 7.16 | 0.38% |
| 2025-07-24 | 4.06 | 4.07 | 4.00 | 4.01 | -0.72% | 8.23 | 0.43% |
| 2025-07-23 | 4.04 | 4.08 | 4.02 | 4.04 | 0.00% | 7.54 | 0.38% |