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
2026-03-20	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%
2026-02-13	2.89	2.85	-0.04	-1.38%	2.84	2.92	378251	10850	2.52%
2026-02-12	2.96	2.89	-0.07	-2.36%	2.89	2.99	306398	8976	2.04%
2026-02-11	2.96	2.96	-0.01	-0.34%	2.93	2.99	261874	7757	1.75%
2026-02-10	2.98	2.97	-0.02	-0.67%	2.94	3.00	315448	9374	2.10%
2026-02-09	2.93	2.99	0.07	2.40%	2.91	3.03	601491	17937	4.01%
2026-02-06	2.93	2.92	-0.03	-1.02%	2.90	2.96	346782	10148	2.31%
2026-02-05	2.91	2.95	0.01	0.34%	2.90	3.02	653384	19388	4.36%
2026-02-04	2.86	2.94	0.07	2.44%	2.82	2.96	591294	17231	3.94%
2026-02-03	2.86	2.87	0.04	1.41%	2.84	2.89	247430	7087	1.65%
2026-02-02	2.88	2.83	-0.04	-1.39%	2.82	2.91	329538	9460	2.20%
2026-01-30	2.95	2.87	-0.10	-3.37%	2.85	2.97	441971	12831	2.95%
2026-01-29	2.88	2.97	0.07	2.41%	2.88	2.98	740792	21858	4.94%
2026-01-28	2.85	2.90	0.05	1.75%	2.84	2.92	322036	9289	2.15%
2026-01-27	2.86	2.85	-0.02	-0.70%	2.81	2.88	261244	7429	1.74%
2026-01-26	2.95	2.87	-0.07	-2.38%	2.86	2.96	339626	9822	2.26%
2026-01-23	2.91	2.94	0.02	0.68%	2.90	2.95	341546	9993	2.28%
2026-01-22	2.90	2.92	0.03	1.04%	2.87	2.93	380280	11042	2.54%
2026-01-21	2.87	2.89	0.00	0.00%	2.85	2.90	295610	8507	1.97%
2026-01-20	2.84	2.89	0.05	1.76%	2.83	2.89	394171	11335	2.63%
2026-01-19	2.81	2.84	-0.01	-0.35%	2.78	2.85	324693	9158	2.17%
2026-01-16	2.93	2.85	-0.05	-1.72%	2.84	2.93	376605	10809	2.51%
2026-01-15	2.88	2.90	0.01	0.35%	2.87	2.93	433133	12541	2.89%
2026-01-14	2.90	2.89	-0.01	-0.34%	2.88	2.93	558208	16201	3.72%
2026-01-13	2.94	2.90	-0.04	-1.36%	2.89	2.97	545709	15949	3.64%
2026-01-12	2.97	2.94	-0.03	-1.01%	2.93	2.98	543936	16031	3.63%
2026-01-09	2.97	2.97	-0.01	-0.34%	2.93	3.00	481200	14251	3.21%
2026-01-08	2.92	2.98	0.04	1.36%	2.91	3.02	458745	13611	3.06%
2026-01-07	2.95	2.94	0.00	0.00%	2.92	3.02	385109	11398	2.57%
2026-01-06	2.89	2.94	0.05	1.73%	2.88	2.95	460921	13477	3.07%
2026-01-05	2.87	2.89	0.03	1.05%	2.85	2.91	340326	9815	2.27%
2025-12-31	2.86	2.86	0.02	0.70%	2.82	2.88	245670	6991	1.64%
2025-12-30	2.87	2.84	-0.04	-1.39%	2.83	2.88	283105	8062	1.89%
2025-12-29	2.92	2.88	-0.04	-1.37%	2.87	2.93	293579	8490	1.96%
2025-12-26	2.90	2.92	0.02	0.69%	2.89	2.92	387042	11244	2.58%
2025-12-25	2.90	2.90	0.01	0.35%	2.88	2.92	251543	7289	1.68%
2025-12-24	2.88	2.89	0.01	0.35%	2.87	2.90	199658	5763	1.33%
2025-12-23	2.90	2.88	-0.03	-1.03%	2.87	2.94	349238	10099	2.33%
2025-12-22	2.90	2.91	-0.01	-0.34%	2.88	2.93	379946	11028	2.53%
2025-12-19	2.87	2.92	0.05	1.74%	2.86	2.94	453256	13179	3.02%
2025-12-18	2.87	2.87	-0.01	-0.35%	2.85	2.92	305778	8822	2.04%
2025-12-17	2.88	2.88	-0.03	-1.03%	2.83	2.91	299393	8586	2.00%
2025-12-16	2.84	2.91	0.05	1.75%	2.83	2.94	491815	14189	3.28%
2025-12-15	2.83	2.86	-0.02	-0.69%	2.81	2.87	382745	10902	2.55%
2025-12-12	2.91	2.88	0.01	0.35%	2.88	2.99	591685	17308	3.95%