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
2025-12-16	17.51	17.52	0.00	0.00%	17.40	17.62	203756	35675	0.52%
2025-12-15	17.49	17.52	-0.05	-0.28%	17.46	17.75	177205	31192	0.45%
2025-12-12	17.54	17.57	0.11	0.63%	17.43	17.66	225138	39491	0.58%
2025-12-11	17.79	17.46	-0.33	-1.85%	17.46	17.79	227216	39989	0.58%
2025-12-10	17.76	17.79	-0.01	-0.06%	17.57	17.89	246185	43655	0.63%
2025-12-09	17.52	17.80	0.18	1.02%	17.46	18.30	482664	86637	1.24%
2025-12-08	17.71	17.62	0.10	0.57%	17.60	17.90	452433	80314	1.16%
2025-12-05	17.14	17.52	0.33	1.92%	17.14	17.62	307633	53662	0.79%
2025-12-04	17.13	17.19	0.08	0.47%	17.02	17.28	126373	21690	0.32%
2025-12-03	17.34	17.11	-0.17	-0.98%	17.10	17.38	131807	22705	0.34%
2025-12-02	17.40	17.28	-0.13	-0.75%	17.28	17.40	114842	19877	0.29%
2025-12-01	17.30	17.41	0.08	0.46%	17.27	17.41	150122	26044	0.38%
2025-11-28	17.25	17.33	0.07	0.41%	17.15	17.33	122655	21167	0.31%
2025-11-27	17.25	17.26	-0.02	-0.12%	17.24	17.38	112850	19537	0.29%
2025-11-26	17.34	17.28	-0.06	-0.35%	17.25	17.40	122841	21285	0.31%
2025-11-25	17.50	17.45	0.00	0.00%	17.43	17.55	181309	31706	0.46%
2025-11-24	17.52	17.45	-0.04	-0.23%	17.26	17.57	204704	35636	0.52%
2025-11-21	18.01	17.49	-0.69	-3.80%	17.43	18.14	418418	74341	1.07%
2025-11-20	18.66	18.18	0.01	0.06%	18.18	18.70	340633	62752	0.87%
2025-11-19	18.11	18.17	0.03	0.17%	18.06	18.25	150846	27411	0.39%
2025-11-18	18.10	18.14	0.03	0.17%	18.10	18.28	169268	30774	0.43%
2025-11-17	18.13	18.11	-0.09	-0.49%	18.09	18.20	171388	31071	0.44%
2025-11-14	18.22	18.20	-0.12	-0.66%	18.20	18.32	193409	35294	0.50%
2025-11-13	18.26	18.32	0.07	0.38%	18.25	18.35	211526	38703	0.54%
2025-11-12	18.34	18.25	-0.09	-0.49%	18.20	18.41	230215	42123	0.59%
2025-11-11	18.56	18.34	-0.23	-1.24%	18.33	18.60	239749	44183	0.61%
2025-11-10	18.40	18.57	0.13	0.70%	18.37	18.61	219177	40550	0.56%
2025-11-07	18.51	18.44	-0.16	-0.86%	18.43	18.55	201772	37290	0.52%
2025-11-06	18.51	18.60	0.14	0.76%	18.48	18.63	269962	50133	0.69%
2025-11-05	18.42	18.46	-0.06	-0.32%	18.39	18.57	186755	34519	0.48%
2025-11-04	18.65	18.52	-0.13	-0.70%	18.47	18.65	208053	38557	0.53%
2025-11-03	18.60	18.65	0.04	0.21%	18.41	18.68	253645	47051	0.65%
2025-10-31	18.90	18.61	-0.28	-1.48%	18.60	18.95	468870	87764	1.20%
2025-10-30	19.20	18.89	-0.32	-1.67%	18.88	19.20	505297	96040	1.29%
2025-10-29	18.93	19.21	0.28	1.48%	18.87	19.25	611777	116904	1.57%
2025-10-28	19.13	18.93	-0.20	-1.05%	18.88	19.15	454969	86454	1.16%
2025-10-27	19.17	19.13	0.10	0.53%	19.00	19.22	616411	117938	1.58%
2025-10-24	18.91	19.03	0.10	0.53%	18.84	19.07	389152	73738	1.00%
2025-10-23	18.84	18.93	0.09	0.48%	18.62	18.94	325592	61119	0.83%
2025-10-22	18.97	18.84	-0.21	-1.10%	18.79	19.01	316410	59753	0.81%
2025-10-21	19.11	19.05	0.03	0.16%	18.95	19.20	589398	112327	1.51%
2025-10-20	18.80	19.02	0.37	1.98%	18.58	19.28	731034	138527	1.87%
2025-10-17	18.88	18.65	-0.15	-0.80%	18.58	19.25	685229	130034	1.75%
2025-10-16	18.75	18.80	-0.01	-0.05%	18.70	18.93	290601	54642	0.74%
2025-10-15	18.77	18.81	0.15	0.80%	18.50	18.89	386726	72364	0.99%
2025-10-14	18.81	18.66	-0.07	-0.37%	18.60	19.03	426777	80271	1.09%
2025-10-13	18.53	18.73	-0.24	-1.27%	18.40	18.80	400218	74683	1.02%
2025-10-10	18.87	18.97	0.01	0.05%	18.84	19.23	566771	108060	1.45%
2025-10-09	18.83	18.96	0.14	0.74%	18.58	19.04	534564	100678	1.37%
2025-09-30	19.06	18.82	-0.24	-1.26%	18.77	19.13	713798	134788	1.83%
2025-09-29	18.48	19.06	0.55	2.97%	18.42	19.50	1328721	252986	3.40%
2025-09-26	18.33	18.51	0.03	0.16%	18.28	18.72	433697	80324	1.11%
2025-09-25	18.36	18.48	0.11	0.60%	18.27	18.88	640735	118933	1.64%
2025-09-24	18.23	18.37	0.11	0.60%	18.16	18.48	406862	74475	1.04%
2025-09-23	18.45	18.26	-0.28	-1.51%	18.00	18.46	465827	84722	1.19%
2025-09-22	18.44	18.54	0.16	0.87%	18.33	18.55	352039	64954	0.90%
2025-09-19	18.48	18.38	-0.13	-0.70%	18.33	18.55	405796	74784	1.04%
2025-09-18	19.00	18.51	-0.52	-2.73%	18.31	19.00	929500	173982	2.38%
2025-09-17	18.81	19.03	0.22	1.17%	18.80	19.20	876521	166544	2.24%
2025-09-16	19.05	18.81	-0.23	-1.21%	18.73	19.14	913233	172588	2.34%
2025-09-15	19.18	19.04	-0.19	-0.99%	18.94	19.33	533704	102059	1.37%
2025-09-12	19.52	19.23	-0.32	-1.64%	19.13	19.60	668096	129130	1.71%
2025-09-11	19.10	19.55	0.41	2.14%	18.94	19.72	721889	139901	1.85%
2025-09-10	19.25	19.14	-0.12	-0.62%	19.07	19.32	375694	72075	0.96%
2025-09-09	19.10	19.26	0.16	0.84%	19.06	19.33	541052	103874	1.38%
2025-09-08	19.27	19.10	-0.20	-1.04%	19.06	19.33	525268	100526	1.34%