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
2026-08-20	2.17	2.26	0.09	4.15%	2.16	2.32	327103	7348	2.18%
2026-08-19	2.20	2.17	-0.04	-1.81%	2.16	2.24	167114	3657	1.11%
2026-08-18	2.22	2.21	0.00	0.00%	2.19	2.24	164429	3630	1.10%
2026-08-17	2.18	2.21	0.02	0.91%	2.15	2.22	159279	3497	1.06%
2026-08-14	2.24	2.19	-0.04	-1.79%	2.15	2.24	195876	4271	1.31%
2026-08-13	2.29	2.23	-0.07	-3.04%	2.22	2.30	250601	5643	1.67%
2026-08-12	2.23	2.30	0.07	3.14%	2.21	2.32	283170	6441	1.89%
2026-08-11	2.20	2.23	0.02	0.90%	2.18	2.24	192945	4273	1.29%
2026-08-10	2.17	2.21	0.06	2.79%	2.15	2.22	290329	6376	1.94%
2026-08-07	2.19	2.15	-0.04	-1.83%	2.10	2.20	201615	4311	1.34%
2026-08-06	2.18	2.19	0.00	0.00%	2.15	2.20	175534	3819	1.17%
2026-08-05	2.17	2.19	0.01	0.46%	2.15	2.21	165725	3601	1.11%
2026-08-04	2.20	2.18	-0.01	-0.46%	2.14	2.22	210593	4577	1.40%
2026-08-03	2.10	2.19	0.08	3.79%	2.09	2.20	285119	6181	1.90%
2026-07-31	2.07	2.11	0.03	1.44%	2.06	2.11	184563	3857	1.23%
2026-07-30	2.07	2.08	0.00	0.00%	2.06	2.13	294268	6167	1.96%
2026-07-29	2.04	2.08	0.04	1.96%	2.03	2.10	300802	6248	2.01%
2026-07-28	2.02	2.04	0.02	0.99%	2.01	2.08	207784	4257	1.39%
2026-07-27	1.99	2.02	0.03	1.51%	1.95	2.04	138454	2793	0.92%
2026-07-24	2.05	1.99	-0.06	-2.93%	1.98	2.07	160947	3232	1.07%
2026-07-23	1.99	2.05	0.04	1.99%	1.99	2.06	162594	3295	1.08%
2026-07-22	1.98	2.01	0.03	1.52%	1.96	2.02	171577	3424	1.14%
2026-07-21	2.01	1.98	-0.03	-1.49%	1.95	2.03	227602	4508	1.52%
2026-07-20	2.02	2.01	-0.01	-0.50%	2.00	2.08	209119	4262	1.39%
2026-07-17	2.10	2.02	-0.07	-3.35%	2.01	2.13	278715	5747	1.86%
2026-07-16	2.07	2.09	0.03	1.46%	2.03	2.12	272113	5679	1.81%
2026-07-15	2.00	2.06	0.05	2.49%	1.99	2.10	265967	5485	1.77%
2026-07-14	1.95	2.01	0.05	2.55%	1.93	2.01	163734	3234	1.09%
2026-07-13	2.02	1.96	-0.07	-3.45%	1.95	2.06	231501	4584	1.54%
2026-07-10	1.94	2.03	0.08	4.10%	1.90	2.09	365653	7384	2.44%
2026-07-09	1.97	1.95	-0.02	-1.02%	1.93	2.00	163219	3191	1.09%
2026-07-08	1.96	1.97	0.00	0.00%	1.93	1.98	129819	2540	0.87%
2026-07-07	2.03	1.97	-0.07	-3.43%	1.95	2.04	183226	3624	1.22%
2026-07-06	2.04	2.04	0.00	0.00%	2.01	2.07	153424	3120	1.02%
2026-07-03	2.02	2.04	0.03	1.49%	1.99	2.05	205330	4157	1.37%
2026-07-02	2.00	2.01	0.00	0.00%	2.00	2.09	223091	4542	1.49%
2026-07-01	1.98	2.01	0.05	2.55%	1.94	2.05	248996	5006	1.66%
2026-06-30	1.99	1.96	-0.03	-1.51%	1.93	2.01	182290	3575	1.22%
2026-06-29	2.00	1.99	-0.01	-0.50%	1.92	2.02	231348	4574	1.54%
2026-06-26	2.04	2.00	-0.08	-3.85%	1.99	2.07	263460	5347	1.76%
2026-06-25	2.09	2.08	0.00	0.00%	2.04	2.12	261867	5413	1.75%
2026-06-24	2.25	2.08	-0.11	-5.02%	2.05	2.30	404452	8684	2.70%
2026-06-23	2.12	2.19	0.07	3.30%	2.10	2.24	375116	8227	2.50%
2026-06-22	2.11	2.12	0.01	0.47%	2.03	2.13	223038	4625	1.49%
2026-06-18	2.12	2.11	-0.02	-0.94%	2.07	2.17	219257	4653	1.46%
2026-06-17	2.22	2.13	-0.09	-4.05%	2.12	2.23	281873	6069	1.88%
2026-06-16	2.26	2.22	-0.04	-1.77%	2.21	2.26	201657	4483	1.34%
2026-06-15	2.30	2.26	-0.04	-1.74%	2.24	2.36	284387	6498	1.90%
2026-06-12	2.26	2.30	0.05	2.22%	2.22	2.33	279187	6364	1.86%
2026-06-11	2.27	2.25	-0.04	-1.75%	2.21	2.31	219636	4966	1.46%
2026-06-10	2.29	2.29	-0.02	-0.87%	2.26	2.32	278608	6375	1.86%
2026-06-09	2.45	2.31	-0.14	-5.71%	2.27	2.48	509177	11807	3.40%
2026-06-08	2.45	2.45	-0.06	-2.39%	2.41	2.54	379493	9398	2.53%
2026-06-05	2.46	2.51	-0.01	-0.40%	2.46	2.61	446528	11290	2.98%
2026-06-04	2.50	2.52	0.02	0.80%	2.46	2.66	631498	16020	4.21%
2026-06-03	2.58	2.50	-0.07	-2.72%	2.44	2.58	462468	11509	3.08%
2026-06-02	2.64	2.57	-0.08	-3.02%	2.54	2.71	607644	15827	4.05%
2026-06-01	2.57	2.65	-0.02	-0.75%	2.52	2.78	1046491	27485	6.98%
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%