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
2025-08-01	18.16	18.01	-0.18	-0.99%	17.88	18.26	408405	73795	1.05%
2025-07-31	18.61	18.19	-0.51	-2.73%	18.10	18.77	531738	97814	1.36%
2025-07-30	18.90	18.70	-0.25	-1.32%	18.49	19.02	476618	89601	1.22%
2025-07-29	18.88	18.95	0.03	0.16%	18.49	18.96	490257	91873	1.25%
2025-07-28	18.83	18.92	0.02	0.11%	18.73	19.22	573560	108846	1.47%
2025-07-25	18.78	18.90	0.12	0.64%	18.65	19.27	772156	146487	1.98%
2025-07-24	18.24	18.78	0.54	2.96%	18.22	18.79	815036	151700	2.09%
2025-07-23	18.21	18.24	0.03	0.16%	18.19	18.59	711027	130627	1.82%
2025-07-22	18.23	18.21	-0.03	-0.16%	17.96	18.24	449303	81340	1.15%
2025-07-21	18.04	18.24	0.25	1.39%	17.98	18.27	442745	80399	1.13%
2025-07-18	18.06	17.99	-0.08	-0.44%	17.93	18.14	315168	56822	0.81%
2025-07-17	17.95	18.07	0.12	0.67%	17.89	18.15	294396	52977	0.75%
2025-07-16	18.00	17.95	-0.07	-0.39%	17.86	18.09	308610	55391	0.79%
2025-07-15	18.28	18.02	-0.14	-0.77%	17.91	18.29	370342	66836	0.95%
2025-07-14	18.47	18.16	-0.26	-1.41%	18.14	18.47	443420	80824	1.14%
2025-07-11	18.03	18.42	0.46	2.56%	18.03	18.81	1089584	201525	2.79%
2025-07-10	17.84	17.96	0.12	0.67%	17.78	18.15	446012	80222	1.14%
2025-07-09	18.04	17.84	-0.20	-1.11%	17.80	18.15	360875	64821	0.92%
2025-07-08	17.91	18.04	0.16	0.89%	17.87	18.12	339447	61133	0.87%
2025-07-07	17.89	17.88	-0.03	-0.17%	17.77	18.02	251521	44901	0.64%
2025-07-04	18.13	17.91	-0.23	-1.27%	17.80	18.28	586974	105748	1.50%
2025-07-03	17.72	18.14	0.47	2.66%	17.71	18.39	786481	142417	2.01%
2025-07-02	17.80	17.67	-0.12	-0.67%	17.61	17.91	263564	46793	0.67%
2025-07-01	17.98	17.79	-0.19	-1.06%	17.70	17.98	332530	59146	0.85%
2025-06-30	18.04	17.98	-0.09	-0.50%	17.81	18.09	394475	70726	1.01%
2025-06-27	18.28	18.07	-0.18	-0.99%	18.03	18.64	770014	140913	1.97%
2025-06-26	18.32	18.25	-0.07	-0.38%	18.01	18.82	966938	177289	2.48%
2025-06-25	17.84	18.32	0.52	2.92%	17.78	18.49	1026532	186330	2.63%
2025-06-24	17.56	17.80	0.31	1.77%	17.50	17.96	549978	97726	1.41%
2025-06-23	16.90	17.49	0.48	2.82%	16.86	17.62	439825	75953	1.13%
2025-06-20	17.18	17.01	-0.17	-0.99%	16.98	17.28	258717	44180	0.66%
2025-06-19	17.59	17.18	-0.41	-2.33%	17.14	17.59	361103	62390	0.92%
2025-06-18	17.87	17.59	-0.34	-1.90%	17.47	17.87	353619	62253	0.91%
2025-06-17	17.90	17.93	-0.01	-0.06%	17.74	17.98	353011	63012	0.90%
2025-06-16	17.51	17.94	0.34	1.93%	17.51	18.00	489974	87182	1.25%
2025-06-13	17.63	17.60	-0.22	-1.23%	17.48	17.85	365789	64570	0.94%
2025-06-12	17.80	17.82	-0.08	-0.45%	17.71	18.01	429772	76665	1.10%
2025-06-11	17.55	17.90	0.40	2.29%	17.42	18.18	759802	135920	1.94%
2025-06-10	17.77	17.50	-0.36	-2.02%	17.31	17.86	605739	106455	1.55%
2025-06-09	17.61	17.86	0.44	2.53%	17.50	18.03	893947	159218	2.29%
2025-06-06	17.90	17.42	-0.75	-4.13%	17.42	17.98	800653	140714	2.05%
2025-06-05	17.70	18.17	0.29	1.62%	17.68	18.79	1529308	277605	3.91%
2025-06-04	16.65	17.88	1.08	6.43%	16.65	18.37	1490585	264467	3.82%
2025-06-03	16.20	16.80	0.53	3.26%	16.13	17.38	602369	101662	1.54%
2025-05-30	16.24	16.27	0.00	0.00%	16.15	16.32	101547	16491	0.26%
2025-05-29	16.14	16.27	0.17	1.06%	16.09	16.32	135357	21996	0.35%
2025-05-28	16.21	16.10	-0.10	-0.62%	16.09	16.22	88499	14286	0.23%
2025-05-27	16.16	16.20	0.04	0.25%	16.10	16.30	110011	17833	0.28%
2025-05-26	16.08	16.16	0.03	0.19%	16.07	16.18	110060	17754	0.28%
2025-05-23	16.31	16.13	-0.23	-1.41%	16.12	16.42	146222	23781	0.37%
2025-05-22	16.44	16.36	-0.12	-0.73%	16.32	16.47	126271	20688	0.32%
2025-05-21	16.51	16.48	-0.07	-0.42%	16.47	16.60	110489	18263	0.28%
2025-05-20	16.57	16.55	0.02	0.12%	16.49	16.63	121967	20194	0.31%
2025-05-19	16.60	16.53	-0.09	-0.54%	16.50	16.62	123858	20490	0.32%
2025-05-16	16.68	16.62	-0.06	-0.36%	16.47	16.70	190156	31529	0.49%
2025-05-15	16.75	16.68	-0.22	-1.30%	16.66	17.01	251482	42257	0.64%
2025-05-14	16.47	16.90	0.44	2.67%	16.38	17.15	522159	87685	1.34%
2025-05-13	16.68	16.46	-0.13	-0.78%	16.46	16.69	183830	30411	0.47%
2025-05-12	16.41	16.59	0.32	1.97%	16.30	16.64	277629	45806	0.71%
2025-05-09	16.48	16.27	-0.22	-1.33%	16.26	16.48	132580	21648	0.34%
2025-05-08	16.34	16.49	0.09	0.55%	16.34	16.55	183766	30261	0.47%
2025-05-07	16.82	16.40	0.02	0.12%	16.35	16.86	304803	50430	0.78%
2025-05-06	16.20	16.38	0.28	1.74%	16.13	16.38	231819	37767	0.59%
2025-04-30	16.08	16.10	0.05	0.31%	16.05	16.25	135770	21891	0.35%
2025-04-29	16.12	16.05	-0.01	-0.06%	16.02	16.18	101177	16281	0.26%
2025-04-28	16.20	16.06	-0.19	-1.17%	15.97	16.21	155097	24948	0.40%
2025-04-25	16.20	16.25	0.09	0.56%	16.17	16.34	162397	26403	0.42%
2025-04-24	16.28	16.16	-0.09	-0.55%	16.11	16.29	128631	20831	0.33%