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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 3.30 | 3.32 | 3.28 | 3.29 | -0.30% | 6.56 | 0.43% |
| 2026-02-12 | 3.35 | 3.35 | 3.29 | 3.30 | -1.49% | 10.61 | 0.69% |
| 2026-02-11 | 3.35 | 3.36 | 3.33 | 3.35 | 0.00% | 4.87 | 0.31% |
| 2026-02-10 | 3.33 | 3.36 | 3.32 | 3.35 | +0.60% | 7.27 | 0.47% |
| 2026-02-09 | 3.31 | 3.35 | 3.29 | 3.33 | +0.60% | 6.62 | 0.43% |
| 2026-02-06 | 3.31 | 3.33 | 3.28 | 3.31 | -0.30% | 8.56 | 0.56% |
| 2026-02-05 | 3.29 | 3.34 | 3.28 | 3.32 | +1.53% | 10.69 | 0.70% |
| 2026-02-04 | 3.22 | 3.28 | 3.21 | 3.27 | +1.51% | 11.39 | 0.73% |
| 2026-02-03 | 3.26 | 3.26 | 3.21 | 3.22 | -0.90% | 10.62 | 0.69% |
| 2026-02-02 | 3.23 | 3.30 | 3.22 | 3.25 | +0.90% | 15.34 | 0.98% |
| 2026-01-30 | 3.24 | 3.28 | 3.22 | 3.22 | -0.60% | 12.26 | 0.79% |
| 2026-01-29 | 3.22 | 3.25 | 3.16 | 3.24 | +0.60% | 21.41 | 1.40% |
| 2026-01-28 | 3.26 | 3.31 | 3.21 | 3.22 | -1.19% | 24.11 | 1.55% |
| 2026-01-27 | 3.28 | 3.30 | 3.26 | 3.26 | -0.59% | 8.31 | 0.53% |
| 2026-01-26 | 3.27 | 3.30 | 3.25 | 3.28 | +0.30% | 8.10 | 0.52% |
| 2026-01-23 | 3.29 | 3.30 | 3.26 | 3.27 | -0.30% | 6.97 | 0.45% |
| 2026-01-22 | 3.26 | 3.31 | 3.25 | 3.28 | +0.60% | 7.45 | 0.47% |
| 2026-01-21 | 3.28 | 3.31 | 3.25 | 3.26 | -0.89% | 8.64 | 0.55% |
| 2026-01-20 | 3.24 | 3.30 | 3.24 | 3.29 | +1.50% | 8.52 | 0.55% |
| 2026-01-19 | 3.24 | 3.26 | 3.23 | 3.24 | -0.30% | 6.31 | 0.41% |