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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 4.02 | 4.06 | 3.97 | 4.05 | +0.47% | 7.05 | 0.36% |
| 2025-06-23 | 3.95 | 4.05 | 3.89 | 4.03 | +1.68% | 7.98 | 0.41% |
| 2025-06-20 | 3.88 | 3.98 | 3.87 | 3.96 | +1.96% | 6.37 | 0.33% |
| 2025-06-19 | 3.89 | 3.91 | 3.86 | 3.88 | -0.49% | 4.39 | 0.23% |
| 2025-06-18 | 3.88 | 3.91 | 3.86 | 3.90 | +0.74% | 5.15 | 0.27% |
| 2025-06-17 | 3.88 | 3.90 | 3.86 | 3.87 | -0.25% | 4.33 | 0.23% |
| 2025-06-16 | 3.84 | 3.88 | 3.82 | 3.88 | +1.49% | 4.62 | 0.25% |
| 2025-06-13 | 3.89 | 3.91 | 3.83 | 3.83 | -1.71% | 5.97 | 0.32% |
| 2025-06-12 | 3.87 | 3.90 | 3.85 | 3.89 | +0.49% | 4.21 | 0.22% |
| 2025-06-11 | 3.86 | 3.88 | 3.84 | 3.87 | +0.49% | 4.46 | 0.24% |
| 2025-06-10 | 3.81 | 3.88 | 3.80 | 3.86 | +1.25% | 7.73 | 0.41% |
| 2025-06-09 | 3.81 | 3.82 | 3.76 | 3.81 | 0.00% | 5.92 | 0.32% |
| 2025-06-06 | 3.83 | 3.86 | 3.80 | 3.81 | -0.25% | 4.49 | 0.24% |
| 2025-06-05 | 3.87 | 3.89 | 3.81 | 3.82 | -0.99% | 4.51 | 0.24% |
| 2025-06-04 | 3.85 | 3.88 | 3.84 | 3.86 | +0.50% | 5.16 | 0.27% |
| 2025-06-03 | 3.77 | 3.87 | 3.76 | 3.84 | +1.51% | 6.33 | 0.34% |
| 2025-05-30 | 3.75 | 3.79 | 3.74 | 3.78 | +0.76% | 5.13 | 0.28% |
| 2025-05-29 | 3.77 | 3.78 | 3.74 | 3.75 | -0.51% | 3.97 | 0.22% |
| 2025-05-28 | 3.78 | 3.80 | 3.73 | 3.77 | -0.50% | 3.65 | 0.20% |
| 2025-05-27 | 3.77 | 3.81 | 3.76 | 3.79 | +0.51% | 3.84 | 0.21% |