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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 3.19 | 3.20 | 3.18 | 3.18 | 0.00% | 3.77 | 0.26% |
| 2026-04-20 | 3.18 | 3.19 | 3.17 | 3.18 | 0.00% | 3.30 | 0.22% |
| 2026-04-17 | 3.20 | 3.20 | 3.17 | 3.18 | -0.62% | 6.52 | 0.44% |
| 2026-04-16 | 3.20 | 3.21 | 3.19 | 3.20 | -0.31% | 3.96 | 0.27% |
| 2026-04-15 | 3.20 | 3.21 | 3.19 | 3.21 | +0.31% | 3.59 | 0.24% |
| 2026-04-14 | 3.18 | 3.20 | 3.18 | 3.20 | +0.31% | 3.08 | 0.21% |
| 2026-04-13 | 3.19 | 3.20 | 3.17 | 3.19 | 0.00% | 2.83 | 0.19% |
| 2026-04-10 | 3.20 | 3.21 | 3.19 | 3.19 | 0.00% | 3.42 | 0.23% |
| 2026-04-09 | 3.21 | 3.22 | 3.19 | 3.19 | -0.93% | 3.44 | 0.23% |
| 2026-04-08 | 3.19 | 3.22 | 3.18 | 3.22 | +1.26% | 6.40 | 0.43% |
| 2026-04-07 | 3.19 | 3.19 | 3.17 | 3.18 | -0.31% | 4.29 | 0.29% |
| 2026-04-03 | 3.20 | 3.20 | 3.18 | 3.19 | 0.00% | 4.55 | 0.31% |
| 2026-04-02 | 3.20 | 3.22 | 3.19 | 3.19 | -0.31% | 5.79 | 0.39% |
| 2026-04-01 | 3.23 | 3.24 | 3.20 | 3.20 | -0.31% | 9.01 | 0.60% |
| 2026-03-31 | 3.25 | 3.28 | 3.21 | 3.21 | -2.13% | 11.94 | 0.79% |
| 2026-03-30 | 3.26 | 3.29 | 3.25 | 3.28 | +0.31% | 4.86 | 0.32% |
| 2026-03-27 | 3.28 | 3.30 | 3.26 | 3.27 | -0.91% | 5.02 | 0.33% |
| 2026-03-26 | 3.29 | 3.32 | 3.29 | 3.30 | 0.00% | 7.72 | 0.50% |
| 2026-03-25 | 3.25 | 3.30 | 3.23 | 3.30 | +1.54% | 7.96 | 0.53% |
| 2026-03-24 | 3.20 | 3.25 | 3.19 | 3.25 | +2.20% | 8.13 | 0.54% |