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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 3.49 | 3.54 | 3.43 | 3.44 | -1.66% | 20.50 | 1.23% |
| 2025-09-15 | 3.54 | 3.57 | 3.46 | 3.50 | -0.55% | 18.89 | 1.13% |
| 2025-09-12 | 3.58 | 3.60 | 3.51 | 3.52 | -1.89% | 12.70 | 0.75% |
| 2025-09-11 | 3.55 | 3.60 | 3.53 | 3.59 | +0.82% | 8.92 | 0.52% |
| 2025-09-10 | 3.56 | 3.58 | 3.54 | 3.56 | 0.00% | 7.79 | 0.46% |
| 2025-09-09 | 3.54 | 3.57 | 3.53 | 3.56 | +0.27% | 6.89 | 0.41% |
| 2025-09-08 | 3.60 | 3.63 | 3.52 | 3.55 | -1.35% | 14.28 | 0.84% |
| 2025-09-05 | 3.63 | 3.64 | 3.57 | 3.60 | -1.07% | 8.73 | 0.51% |
| 2025-09-04 | 3.62 | 3.66 | 3.54 | 3.64 | +0.27% | 12.56 | 0.73% |
| 2025-09-03 | 3.68 | 3.68 | 3.61 | 3.63 | -1.32% | 8.06 | 0.46% |
| 2025-09-02 | 3.61 | 3.69 | 3.60 | 3.68 | +2.16% | 14.69 | 0.84% |
| 2025-09-01 | 3.69 | 3.74 | 3.59 | 3.60 | -1.85% | 22.49 | 1.29% |
| 2025-08-29 | 3.74 | 3.82 | 3.66 | 3.67 | -1.82% | 21.45 | 1.20% |
| 2025-08-28 | 3.75 | 3.77 | 3.71 | 3.74 | 0.00% | 8.24 | 0.46% |
| 2025-08-27 | 3.83 | 3.84 | 3.74 | 3.74 | -2.78% | 11.50 | 0.64% |
| 2025-08-26 | 3.88 | 3.88 | 3.83 | 3.84 | -1.00% | 5.71 | 0.31% |
| 2025-08-25 | 3.83 | 3.89 | 3.82 | 3.88 | +1.27% | 8.36 | 0.45% |
| 2025-08-22 | 3.86 | 3.87 | 3.80 | 3.83 | -0.75% | 7.67 | 0.42% |
| 2025-08-21 | 3.83 | 3.87 | 3.81 | 3.86 | +0.76% | 5.88 | 0.32% |
| 2025-08-20 | 3.81 | 3.85 | 3.79 | 3.83 | +0.51% | 5.54 | 0.30% |