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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 3.29 | 3.30 | 3.25 | 3.25 | -0.89% | 7.77 | 0.50% |
| 2026-01-15 | 3.32 | 3.33 | 3.27 | 3.28 | -1.46% | 8.65 | 0.55% |
| 2026-01-14 | 3.37 | 3.37 | 3.32 | 3.33 | -0.87% | 10.83 | 0.68% |
| 2026-01-13 | 3.37 | 3.40 | 3.36 | 3.36 | 0.00% | 8.66 | 0.54% |
| 2026-01-12 | 3.35 | 3.37 | 3.34 | 3.36 | +0.29% | 7.85 | 0.49% |
| 2026-01-09 | 3.38 | 3.38 | 3.35 | 3.35 | -0.58% | 6.62 | 0.41% |
| 2026-01-08 | 3.40 | 3.40 | 3.37 | 3.37 | -0.57% | 5.70 | 0.35% |
| 2026-01-07 | 3.40 | 3.42 | 3.39 | 3.39 | -0.29% | 7.00 | 0.43% |
| 2026-01-06 | 3.38 | 3.40 | 3.37 | 3.40 | +0.57% | 6.70 | 0.41% |
| 2026-01-05 | 3.39 | 3.41 | 3.37 | 3.38 | -0.29% | 7.99 | 0.49% |
| 2025-12-31 | 3.39 | 3.40 | 3.38 | 3.39 | 0.00% | 4.27 | 0.26% |
| 2025-12-30 | 3.42 | 3.43 | 3.39 | 3.39 | -1.13% | 7.01 | 0.43% |
| 2025-12-29 | 3.41 | 3.43 | 3.40 | 3.43 | +0.57% | 6.92 | 0.42% |
| 2025-12-26 | 3.41 | 3.43 | 3.40 | 3.41 | -0.28% | 4.44 | 0.27% |
| 2025-12-25 | 3.40 | 3.43 | 3.39 | 3.42 | +0.57% | 4.56 | 0.28% |
| 2025-12-24 | 3.41 | 3.42 | 3.39 | 3.40 | -0.28% | 5.20 | 0.32% |
| 2025-12-23 | 3.42 | 3.43 | 3.40 | 3.41 | -0.28% | 6.12 | 0.37% |
| 2025-12-22 | 3.44 | 3.45 | 3.41 | 3.42 | -1.12% | 6.52 | 0.40% |
| 2025-12-19 | 3.45 | 3.46 | 3.43 | 3.45 | 0.00% | 7.40 | 0.45% |
| 2025-12-18 | 3.41 | 3.46 | 3.39 | 3.45 | +1.14% | 7.90 | 0.48% |