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
2025-09-10	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%
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%