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
2026-06-18	14.60	14.19	-0.41	-2.81%	14.18	14.61	373457	53551	0.96%
2026-06-17	14.72	14.60	-0.08	-0.54%	14.53	14.80	260043	38071	0.67%
2026-06-16	14.52	14.68	0.05	0.34%	14.50	14.73	376567	55108	0.96%
2026-06-15	14.30	14.63	0.34	2.38%	14.24	14.96	671605	98468	1.72%
2026-06-12	13.85	14.29	0.35	2.51%	13.77	14.32	554945	78396	1.42%
2026-06-11	13.79	13.94	0.15	1.09%	13.63	14.16	432223	59963	1.11%
2026-06-10	13.61	13.79	0.09	0.66%	13.60	13.83	259852	35681	0.67%
2026-06-09	13.56	13.70	0.15	1.11%	13.46	13.78	227576	31063	0.58%
2026-06-08	13.68	13.55	-0.28	-2.02%	13.45	13.83	299148	40761	0.77%
2026-06-05	13.87	13.83	-0.11	-0.79%	13.80	14.05	276362	38429	0.71%
2026-06-04	14.20	13.94	-0.30	-2.11%	13.86	14.38	357773	50273	0.92%
2026-06-03	14.35	14.24	-0.13	-0.90%	14.19	14.41	236345	33739	0.60%
2026-06-02	14.27	14.37	0.05	0.35%	14.14	14.41	271253	38739	0.69%
2026-06-01	14.22	14.32	0.05	0.35%	14.02	14.37	241484	34431	0.62%
2026-05-29	14.05	14.27	0.17	1.21%	14.03	14.49	413371	59132	1.06%
2026-05-28	14.45	14.10	-0.39	-2.69%	13.99	14.53	446832	63118	1.14%
2026-05-27	14.60	14.49	-0.18	-1.23%	14.36	14.83	368886	53665	0.94%
2026-05-26	14.28	14.67	0.34	2.37%	14.23	15.04	585784	86121	1.50%
2026-05-25	14.38	14.33	0.01	0.07%	14.10	14.46	331350	47272	0.85%
2026-05-22	14.75	14.32	-0.40	-2.72%	14.30	14.83	464410	66972	1.19%
2026-05-21	15.00	14.72	-0.26	-1.74%	14.69	15.40	561248	84857	1.44%
2026-05-20	14.90	14.98	-0.02	-0.13%	14.86	15.08	193878	28984	0.50%
2026-05-19	14.81	15.00	0.18	1.21%	14.72	15.01	247259	36763	0.63%
2026-05-18	14.90	14.82	-0.13	-0.87%	14.72	15.02	265191	39435	0.68%
2026-05-15	15.21	14.95	-0.28	-1.84%	14.82	15.24	331365	49725	0.85%
2026-05-14	15.50	15.23	-0.31	-1.99%	15.21	15.58	269547	41520	0.69%
2026-05-13	15.55	15.54	-0.08	-0.51%	15.37	15.62	281572	43541	0.72%
2026-05-12	15.52	15.62	0.01	0.06%	15.46	15.71	403849	62930	1.03%
2026-05-11	15.36	15.61	0.26	1.69%	15.23	15.67	493432	76337	1.26%
2026-05-08	15.33	15.35	0.02	0.13%	15.29	15.50	265441	40813	0.68%
2026-05-07	15.45	15.33	-0.01	-0.07%	15.22	15.49	285367	43664	0.73%
2026-05-06	15.20	15.34	0.15	0.99%	15.15	15.38	430732	65852	1.10%
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%