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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 3.27 | 3.28 | 3.17 | 3.18 | -3.05% | 15.02 | 1.01% |
| 2026-03-20 | 3.30 | 3.32 | 3.28 | 3.28 | -0.91% | 10.73 | 0.70% |
| 2026-03-19 | 3.32 | 3.34 | 3.30 | 3.31 | -0.60% | 7.34 | 0.48% |
| 2026-03-18 | 3.33 | 3.35 | 3.31 | 3.33 | -0.30% | 8.07 | 0.52% |
| 2026-03-17 | 3.30 | 3.36 | 3.30 | 3.34 | +0.91% | 9.95 | 0.64% |
| 2026-03-16 | 3.32 | 3.34 | 3.30 | 3.31 | -0.60% | 7.99 | 0.52% |
| 2026-03-13 | 3.32 | 3.36 | 3.31 | 3.33 | 0.00% | 9.56 | 0.62% |
| 2026-03-12 | 3.29 | 3.34 | 3.28 | 3.33 | +1.22% | 10.93 | 0.71% |
| 2026-03-11 | 3.25 | 3.29 | 3.24 | 3.29 | +1.23% | 9.68 | 0.64% |
| 2026-03-10 | 3.24 | 3.26 | 3.22 | 3.25 | +0.62% | 8.07 | 0.54% |
| 2026-03-09 | 3.23 | 3.26 | 3.22 | 3.23 | -0.31% | 8.18 | 0.54% |
| 2026-03-06 | 3.23 | 3.25 | 3.22 | 3.24 | 0.00% | 5.60 | 0.37% |
| 2026-03-05 | 3.20 | 3.25 | 3.20 | 3.24 | +1.25% | 7.61 | 0.51% |
| 2026-03-04 | 3.25 | 3.26 | 3.18 | 3.20 | -1.84% | 14.10 | 0.95% |
| 2026-03-03 | 3.23 | 3.29 | 3.22 | 3.26 | +0.62% | 15.53 | 1.03% |
| 2026-03-02 | 3.23 | 3.26 | 3.22 | 3.24 | 0.00% | 10.93 | 0.73% |
| 2026-02-27 | 3.24 | 3.25 | 3.23 | 3.24 | 0.00% | 6.36 | 0.42% |
| 2026-02-26 | 3.25 | 3.26 | 3.23 | 3.24 | 0.00% | 6.04 | 0.40% |
| 2026-02-25 | 3.28 | 3.31 | 3.23 | 3.24 | -1.22% | 17.91 | 1.18% |
| 2026-02-24 | 3.31 | 3.31 | 3.27 | 3.28 | -0.30% | 6.04 | 0.40% |