光大证券 (601788) - 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
2026-04-30	14.98	15.19	0.43	2.91%	14.96	15.68	793977	121033	2.03%
2026-04-29	14.71	14.76	0.01	0.07%	14.67	14.81	314211	46335	0.80%
2026-04-28	14.74	14.75	0.02	0.14%	14.69	14.98	401458	59420	1.03%
2026-04-27	14.80	14.73	-0.01	-0.07%	14.70	14.84	230089	33952	0.59%
2026-04-24	14.87	14.74	-0.18	-1.21%	14.71	14.90	197668	29195	0.51%
2026-04-23	15.15	14.92	-0.21	-1.39%	14.90	15.16	301984	45321	0.77%
2026-04-22	15.28	15.13	-0.16	-1.05%	15.12	15.46	383619	58504	0.98%
2026-04-21	15.41	15.29	-0.12	-0.78%	15.27	15.43	177754	27221	0.45%
2026-04-20	15.49	15.41	-0.07	-0.45%	15.38	15.52	169169	26131	0.43%
2026-04-17	15.55	15.48	-0.10	-0.64%	15.38	15.57	154841	23944	0.40%
2026-04-16	15.65	15.58	0.01	0.06%	15.53	15.69	177013	27607	0.45%
2026-04-15	15.75	15.57	-0.12	-0.76%	15.56	15.77	118868	18606	0.30%
2026-04-14	15.70	15.69	0.04	0.26%	15.54	15.74	146550	22906	0.38%
2026-04-13	15.50	15.65	0.00	0.00%	15.48	15.75	166299	26005	0.43%
2026-04-10	15.46	15.65	0.33	2.15%	15.45	15.99	353028	55625	0.90%
2026-04-09	15.49	15.32	-0.27	-1.73%	15.30	15.49	126358	19417	0.32%
2026-04-08	15.38	15.59	0.44	2.90%	15.33	15.60	236551	36611	0.61%
2026-04-07	15.10	15.15	0.03	0.20%	15.04	15.19	83164	12575	0.21%
2026-04-03	15.30	15.12	-0.16	-1.05%	15.12	15.36	107474	16350	0.28%
2026-04-02	15.44	15.28	-0.20	-1.29%	15.21	15.45	118483	18155	0.30%
2026-04-01	15.42	15.48	0.24	1.57%	15.36	15.52	142145	21953	0.36%
2026-03-31	15.35	15.24	-0.12	-0.78%	15.24	15.49	121335	18643	0.31%
2026-03-30	15.13	15.36	0.10	0.66%	15.10	15.51	140085	21433	0.36%
2026-03-27	15.13	15.26	0.07	0.46%	15.10	15.32	114795	17485	0.29%
2026-03-26	15.47	15.19	-0.30	-1.94%	15.16	15.50	130170	19932	0.33%
2026-03-25	15.35	15.49	0.16	1.04%	15.32	15.57	151602	23409	0.39%
2026-03-24	15.35	15.33	0.16	1.05%	15.12	15.42	151808	23218	0.39%
2026-03-23	15.61	15.17	-0.64	-4.05%	15.08	15.64	275208	42326	0.70%
2026-03-20	16.03	15.81	-0.18	-1.13%	15.80	16.05	141770	22561	0.36%
2026-03-19	16.06	15.99	-0.17	-1.05%	15.93	16.13	184652	29587	0.47%
2026-03-18	16.18	16.16	-0.04	-0.25%	16.06	16.20	131252	21145	0.34%
2026-03-17	16.13	16.20	0.09	0.56%	16.11	16.43	264989	43157	0.68%
2026-03-16	16.11	16.11	-0.02	-0.12%	16.02	16.15	127126	20435	0.33%
2026-03-13	16.13	16.13	-0.05	-0.31%	16.06	16.28	136028	21959	0.35%
2026-03-12	16.20	16.18	-0.03	-0.19%	16.13	16.26	127147	20579	0.33%
2026-03-11	16.25	16.21	-0.03	-0.18%	16.15	16.25	113499	18386	0.29%
2026-03-10	16.11	16.24	0.20	1.25%	16.11	16.24	131700	21308	0.34%
2026-03-09	15.97	16.04	-0.14	-0.87%	15.88	16.09	159834	25569	0.41%
2026-03-06	15.93	16.18	0.20	1.25%	15.91	16.21	145782	23456	0.37%
2026-03-05	16.03	15.98	0.07	0.44%	15.92	16.09	133086	21285	0.34%
2026-03-04	16.11	15.91	-0.30	-1.85%	15.91	16.14	241755	38700	0.62%
2026-03-03	16.34	16.21	-0.15	-0.92%	16.19	16.55	270715	44271	0.69%
2026-03-02	16.49	16.36	-0.28	-1.68%	16.28	16.56	260484	42711	0.67%
2026-02-27	16.62	16.64	0.02	0.12%	16.60	16.76	226339	37686	0.58%
2026-02-26	16.70	16.62	-0.04	-0.24%	16.60	16.73	173529	28864	0.44%
2026-02-25	16.76	16.66	-0.11	-0.66%	16.64	16.98	404447	67984	1.04%
2026-02-24	16.80	16.77	0.07	0.42%	16.73	16.82	120154	20151	0.31%
2026-02-13	16.80	16.70	-0.08	-0.48%	16.69	16.93	179302	30120	0.46%
2026-02-12	16.93	16.78	-0.13	-0.77%	16.77	16.94	160356	26978	0.41%
2026-02-11	16.99	16.91	-0.05	-0.29%	16.89	17.00	128409	21738	0.33%
2026-02-10	16.96	16.96	0.00	0.00%	16.91	17.00	134352	22796	0.34%
2026-02-09	16.91	16.96	0.14	0.83%	16.86	16.97	163172	27622	0.42%
2026-02-06	16.85	16.82	-0.13	-0.77%	16.79	16.93	154670	26078	0.40%
2026-02-05	16.86	16.95	0.05	0.30%	16.83	17.04	220151	37286	0.56%
2026-02-04	16.70	16.90	0.20	1.20%	16.63	16.94	250094	41986	0.64%
2026-02-03	16.70	16.70	0.04	0.24%	16.61	16.77	213194	35583	0.55%
2026-02-02	16.76	16.66	-0.10	-0.60%	16.65	16.97	257076	43315	0.66%
2026-01-30	16.87	16.76	-0.16	-0.95%	16.75	16.99	264369	44516	0.68%
2026-01-29	16.71	16.92	0.16	0.95%	16.53	16.94	462795	77277	1.18%
2026-01-28	17.01	16.76	-0.25	-1.47%	16.71	17.07	475535	80436	1.22%
2026-01-27	17.22	17.01	-0.20	-1.16%	16.94	17.22	308558	52554	0.79%
2026-01-26	17.14	17.21	0.09	0.53%	17.10	17.40	401693	69237	1.03%