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
2025-10-31	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%
2025-09-05	19.20	19.30	0.14	0.73%	18.90	19.34	531487	101619	1.36%
2025-09-04	19.14	19.16	0.03	0.16%	18.90	19.35	731797	140082	1.87%
2025-09-03	19.95	19.13	-0.66	-3.34%	19.00	19.99	712054	137944	1.82%
2025-09-02	19.84	19.79	-0.07	-0.35%	19.50	20.16	784127	155228	2.01%
2025-09-01	20.09	19.86	-0.19	-0.95%	19.82	20.30	791168	158212	2.03%
2025-08-29	20.40	20.05	-0.31	-1.52%	20.04	20.60	1027020	208215	2.63%
2025-08-28	19.82	20.36	0.43	2.16%	19.82	20.40	967381	195000	2.48%
2025-08-27	20.28	19.93	-0.36	-1.77%	19.90	20.75	1086562	221835	2.78%
2025-08-26	20.61	20.29	-0.34	-1.65%	20.25	20.83	842690	172458	2.16%
2025-08-25	21.00	20.63	-0.15	-0.72%	20.46	21.65	2170370	453860	5.56%
2025-08-22	18.84	20.78	1.89	10.01%	18.82	20.78	2163855	436532	5.54%
2025-08-21	19.17	18.89	-0.18	-0.94%	18.75	19.25	509748	96792	1.30%
2025-08-20	18.91	19.07	0.12	0.63%	18.67	19.07	493711	93239	1.26%
2025-08-19	19.25	18.95	-0.32	-1.66%	18.88	19.34	626294	119358	1.60%
2025-08-18	19.37	19.27	0.11	0.57%	19.02	19.48	1027997	198309	2.63%
2025-08-15	18.61	19.16	0.53	2.84%	18.53	19.50	1280199	244382	3.28%
2025-08-14	18.41	18.63	0.26	1.42%	18.40	19.20	1045855	195982	2.68%
2025-08-13	18.30	18.37	0.18	0.99%	18.10	18.63	719071	132199	1.84%
2025-08-12	18.25	18.30	0.06	0.33%	18.16	18.36	329450	60171	0.84%
2025-08-11	18.04	18.24	0.20	1.11%	18.04	18.34	355694	64873	0.91%
2025-08-08	18.18	18.04	-0.18	-0.99%	18.02	18.20	246322	44587	0.63%
2025-08-07	18.26	18.22	-0.03	-0.16%	18.10	18.40	341046	62222	0.87%
2025-08-06	18.20	18.25	0.05	0.27%	18.10	18.30	297083	54068	0.76%
2025-08-05	18.09	18.20	0.15	0.83%	18.05	18.27	338446	61429	0.87%
2025-08-04	17.99	18.05	0.04	0.22%	17.90	18.11	274131	49316	0.70%
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%