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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 4.07 | 4.07 | 3.99 | 4.04 | -0.70% | 8.02 | 0.41% |
| 2025-07-21 | 4.09 | 4.11 | 4.06 | 4.07 | -0.70% | 6.05 | 0.30% |
| 2025-07-18 | 4.07 | 4.12 | 4.07 | 4.09 | +0.70% | 6.09 | 0.31% |
| 2025-07-17 | 4.10 | 4.12 | 4.06 | 4.07 | -0.93% | 5.49 | 0.28% |
| 2025-07-16 | 4.15 | 4.16 | 4.07 | 4.10 | -0.92% | 7.56 | 0.38% |
| 2025-07-15 | 4.19 | 4.22 | 4.10 | 4.14 | -0.91% | 6.75 | 0.33% |
| 2025-07-14 | 4.14 | 4.25 | 4.13 | 4.18 | +1.15% | 8.75 | 0.43% |
| 2025-07-11 | 4.23 | 4.28 | 4.13 | 4.13 | -2.25% | 12.56 | 0.61% |
| 2025-07-10 | 4.21 | 4.28 | 4.20 | 4.23 | +0.23% | 9.22 | 0.45% |
| 2025-07-09 | 4.21 | 4.25 | 4.19 | 4.22 | +0.45% | 4.97 | 0.24% |
| 2025-07-08 | 4.23 | 4.26 | 4.18 | 4.20 | -0.68% | 5.79 | 0.28% |
| 2025-07-07 | 4.17 | 4.24 | 4.16 | 4.23 | +1.37% | 6.74 | 0.33% |
| 2025-07-04 | 4.05 | 4.19 | 4.04 | 4.17 | +3.06% | 9.72 | 0.48% |
| 2025-07-03 | 4.02 | 4.06 | 4.00 | 4.05 | +0.71% | 5.41 | 0.28% |
| 2025-07-02 | 4.01 | 4.06 | 4.00 | 4.02 | +0.48% | 5.39 | 0.27% |
| 2025-07-01 | 3.96 | 4.02 | 3.95 | 4.00 | +1.20% | 5.29 | 0.27% |
| 2025-06-30 | 3.93 | 3.97 | 3.92 | 3.95 | 0.00% | 6.28 | 0.33% |
| 2025-06-27 | 4.07 | 4.13 | 3.93 | 3.95 | -3.04% | 12.32 | 0.63% |
| 2025-06-26 | 4.03 | 4.09 | 3.99 | 4.07 | +0.94% | 6.96 | 0.35% |
| 2025-06-25 | 4.04 | 4.06 | 3.97 | 4.04 | -0.24% | 6.83 | 0.35% |