光大嘉宝 (600622) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-29	2.46	2.67	0.24	9.88%	2.45	2.67	884764	23372	5.90%
2026-05-28	2.37	2.43	0.04	1.67%	2.35	2.45	257869	6210	1.72%
2026-05-27	2.53	2.39	-0.14	-5.53%	2.37	2.55	276308	6740	1.84%
2026-05-26	2.55	2.53	-0.02	-0.78%	2.50	2.57	131373	3322	0.88%
2026-05-25	2.49	2.55	0.05	2.00%	2.49	2.57	163065	4136	1.09%
2026-05-22	2.48	2.50	0.02	0.81%	2.46	2.51	143807	3573	0.96%
2026-05-21	2.61	2.48	-0.12	-4.62%	2.47	2.62	228722	5801	1.53%
2026-05-20	2.59	2.60	-0.01	-0.38%	2.57	2.63	165623	4301	1.10%
2026-05-19	2.57	2.61	0.03	1.16%	2.55	2.61	189406	4893	1.26%
2026-05-18	2.54	2.58	0.03	1.18%	2.51	2.58	149484	3808	1.00%
2026-05-15	2.57	2.55	-0.03	-1.16%	2.53	2.58	188859	4818	1.26%
2026-05-14	2.63	2.58	-0.05	-1.90%	2.58	2.65	185208	4814	1.23%
2026-05-13	2.67	2.63	-0.05	-1.87%	2.61	2.68	241658	6368	1.61%
2026-05-12	2.73	2.68	-0.04	-1.47%	2.66	2.73	270793	7274	1.81%
2026-05-11	2.69	2.72	0.06	2.26%	2.67	2.74	359580	9764	2.40%
2026-05-08	2.63	2.66	0.04	1.53%	2.62	2.67	220590	5850	1.47%
2026-05-07	2.69	2.62	-0.08	-2.96%	2.61	2.70	254533	6728	1.70%
2026-05-06	2.69	2.70	0.03	1.12%	2.65	2.70	258386	6933	1.72%
2026-04-30	2.62	2.67	0.06	2.30%	2.61	2.70	357363	9563	2.38%
2026-04-29	2.55	2.61	0.06	2.35%	2.54	2.63	224232	5841	1.50%
2026-04-28	2.54	2.55	-0.01	-0.39%	2.52	2.58	132114	3368	0.88%
2026-04-27	2.54	2.56	0.03	1.19%	2.48	2.58	179545	4543	1.20%
2026-04-24	2.51	2.53	0.00	0.00%	2.49	2.54	123426	3102	0.82%
2026-04-23	2.56	2.53	-0.04	-1.56%	2.51	2.57	168167	4264	1.12%
2026-04-22	2.56	2.57	0.00	0.00%	2.56	2.59	118271	3042	0.79%
2026-04-21	2.57	2.57	-0.01	-0.39%	2.56	2.60	105256	2710	0.70%
2026-04-20	2.60	2.58	-0.03	-1.15%	2.56	2.62	171000	4406	1.14%
2026-04-17	2.61	2.61	0.00	0.00%	2.59	2.66	199721	5238	1.33%
2026-04-16	2.62	2.61	0.00	0.00%	2.59	2.63	137284	3577	0.92%
2026-04-15	2.70	2.61	-0.09	-3.33%	2.61	2.71	230314	6094	1.54%
2026-04-14	2.66	2.70	0.05	1.89%	2.62	2.73	340909	9139	2.27%
2026-04-13	2.56	2.65	0.08	3.11%	2.54	2.74	319967	8484	2.13%
2026-04-10	2.53	2.57	0.04	1.58%	2.53	2.59	138822	3569	0.93%
2026-04-09	2.57	2.53	-0.04	-1.56%	2.52	2.57	132186	3358	0.88%
2026-04-08	2.54	2.57	0.07	2.80%	2.52	2.58	172624	4411	1.15%
2026-04-07	2.48	2.50	0.02	0.81%	2.45	2.51	140963	3505	0.94%
2026-04-03	2.51	2.48	-0.03	-1.20%	2.48	2.52	102733	2558	0.69%
2026-04-02	2.56	2.51	-0.05	-1.95%	2.51	2.57	141360	3566	0.94%
2026-04-01	2.59	2.56	0.00	0.00%	2.55	2.59	158409	4063	1.06%
2026-03-31	2.57	2.56	-0.01	-0.39%	2.54	2.62	230766	5963	1.54%
2026-03-30	2.55	2.57	0.00	0.00%	2.51	2.58	162476	4144	1.08%
2026-03-27	2.51	2.57	0.02	0.78%	2.50	2.58	144229	3685	0.96%
2026-03-26	2.57	2.55	-0.03	-1.16%	2.54	2.62	197000	5067	1.31%
2026-03-25	2.58	2.58	0.04	1.57%	2.54	2.60	262730	6755	1.75%
2026-03-24	2.52	2.54	0.06	2.42%	2.47	2.54	203674	5122	1.36%
2026-03-23	2.60	2.48	-0.16	-6.06%	2.47	2.60	322110	8160	2.15%
2026-03-20	2.68	2.64	-0.03	-1.12%	2.63	2.69	218199	5788	1.45%
2026-03-19	2.75	2.67	-0.10	-3.61%	2.67	2.76	382090	10360	2.55%
2026-03-18	2.83	2.77	-0.08	-2.81%	2.76	2.85	376288	10486	2.51%
2026-03-17	2.84	2.85	0.04	1.42%	2.83	2.93	561170	16157	3.74%
2026-03-16	2.79	2.81	0.01	0.36%	2.79	2.83	206085	5792	1.37%
2026-03-13	2.80	2.80	0.00	0.00%	2.79	2.82	210447	5900	1.40%
2026-03-12	2.80	2.80	-0.01	-0.36%	2.79	2.82	185162	5187	1.23%
2026-03-11	2.80	2.81	0.00	0.00%	2.79	2.82	163852	4593	1.09%
2026-03-10	2.80	2.81	0.02	0.72%	2.79	2.82	201022	5634	1.34%
2026-03-09	2.79	2.79	-0.03	-1.06%	2.77	2.80	186560	5191	1.24%
2026-03-06	2.79	2.82	0.03	1.08%	2.77	2.83	195085	5483	1.30%
2026-03-05	2.79	2.79	0.02	0.72%	2.77	2.82	185887	5198	1.24%
2026-03-04	2.77	2.77	-0.02	-0.72%	2.75	2.79	208460	5776	1.39%
2026-03-03	2.84	2.79	-0.05	-1.76%	2.78	2.86	388082	10924	2.59%
2026-03-02	2.86	2.84	-0.05	-1.73%	2.82	2.89	475738	13554	3.17%
2026-02-27	2.88	2.89	0.00	0.00%	2.86	2.90	386391	11124	2.58%
2026-02-26	2.98	2.89	-0.10	-3.34%	2.88	3.02	625462	18339	4.17%
2026-02-25	2.88	2.99	0.11	3.82%	2.88	3.03	832684	24885	5.55%
2026-02-24	2.85	2.88	0.03	1.05%	2.85	2.91	259221	7464	1.73%