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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 3.80 | 3.83 | 3.76 | 3.77 | -1.00% | 4.58 | 0.25% |
| 2025-05-23 | 3.86 | 3.87 | 3.80 | 3.81 | -1.23% | 4.16 | 0.22% |
| 2025-05-22 | 3.80 | 3.86 | 3.77 | 3.86 | +1.50% | 4.58 | 0.25% |
| 2025-05-21 | 3.78 | 3.82 | 3.77 | 3.80 | +0.76% | 3.31 | 0.18% |
| 2025-05-20 | 3.78 | 3.81 | 3.76 | 3.77 | 0.00% | 3.67 | 0.20% |
| 2025-05-19 | 3.78 | 3.83 | 3.76 | 3.77 | 0.00% | 3.68 | 0.20% |
| 2025-05-16 | 3.81 | 3.82 | 3.73 | 3.77 | -1.00% | 3.94 | 0.21% |
| 2025-05-15 | 3.80 | 3.84 | 3.79 | 3.81 | 0.00% | 4.33 | 0.23% |
| 2025-05-14 | 3.75 | 3.83 | 3.73 | 3.81 | +1.27% | 6.54 | 0.35% |
| 2025-05-13 | 3.72 | 3.76 | 3.69 | 3.76 | +1.28% | 4.25 | 0.23% |
| 2025-05-12 | 3.73 | 3.76 | 3.69 | 3.71 | 0.00% | 4.61 | 0.25% |
| 2025-05-09 | 3.68 | 3.73 | 3.67 | 3.71 | +0.78% | 4.47 | 0.25% |
| 2025-05-08 | 3.67 | 3.71 | 3.67 | 3.68 | 0.00% | 3.66 | 0.20% |
| 2025-05-07 | 3.64 | 3.68 | 3.62 | 3.68 | +2.65% | 6.91 | 0.39% |
| 2025-05-06 | 3.62 | 3.62 | 3.57 | 3.59 | -0.26% | 5.10 | 0.29% |