光大银行 sh.601818
3.10
0.00%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 3.48 | 3.61 | 3.47 | 3.56 | +1.94% | 19.01 | 1.12% |
| 2025-11-19 | 3.43 | 3.50 | 3.42 | 3.49 | +1.98% | 15.12 | 0.91% |
| 2025-11-18 | 3.43 | 3.44 | 3.41 | 3.43 | -0.28% | 8.62 | 0.53% |
| 2025-11-17 | 3.43 | 3.46 | 3.39 | 3.43 | +0.85% | 15.00 | 0.91% |
| 2025-11-14 | 3.40 | 3.43 | 3.39 | 3.41 | +0.29% | 11.64 | 0.71% |
| 2025-11-13 | 3.41 | 3.42 | 3.36 | 3.40 | 0.00% | 10.45 | 0.65% |
| 2025-11-12 | 3.39 | 3.43 | 3.39 | 3.40 | +0.57% | 9.96 | 0.61% |
| 2025-11-11 | 3.39 | 3.41 | 3.38 | 3.38 | -0.29% | 6.08 | 0.38% |
| 2025-11-10 | 3.34 | 3.40 | 3.33 | 3.39 | +1.16% | 10.05 | 0.62% |
| 2025-11-07 | 3.34 | 3.37 | 3.34 | 3.35 | +0.29% | 7.54 | 0.47% |
| 2025-11-06 | 3.35 | 3.37 | 3.32 | 3.34 | -0.29% | 7.10 | 0.44% |
| 2025-11-05 | 3.36 | 3.37 | 3.33 | 3.35 | -0.29% | 9.03 | 0.56% |
| 2025-11-04 | 3.31 | 3.38 | 3.31 | 3.36 | +1.47% | 13.61 | 0.85% |
| 2025-11-03 | 3.24 | 3.32 | 3.24 | 3.31 | +2.10% | 14.34 | 0.91% |
| 2025-10-31 | 3.29 | 3.30 | 3.23 | 3.24 | -3.19% | 19.87 | 1.27% |
| 2025-10-30 | 3.34 | 3.37 | 3.34 | 3.35 | +0.29% | 8.22 | 0.51% |
| 2025-10-29 | 3.40 | 3.40 | 3.33 | 3.34 | -1.71% | 10.51 | 0.66% |
| 2025-10-28 | 3.42 | 3.43 | 3.37 | 3.40 | -0.85% | 10.70 | 0.66% |
| 2025-10-27 | 3.42 | 3.45 | 3.36 | 3.43 | 0.00% | 15.67 | 0.96% |
| 2025-10-24 | 3.43 | 3.46 | 3.42 | 3.43 | -0.28% | 13.35 | 0.81% |