光大嘉宝(600622)股票行情 光大嘉宝股票行情 600622股票行情_爱股网
光大嘉宝(600622)股票行情
光大嘉宝(600622)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-10-24 | 2.94 | 2.86 | -0.10 | -3.38% | 2.85 | 2.97 | 594197 | 17176.15 | 3.96% |
| 2025-10-23 | 3.01 | 2.96 | -0.07 | -2.31% | 2.90 | 3.05 | 691013 | 20378.21 | 4.61% |
| 2025-10-22 | 2.89 | 3.03 | 0.13 | 4.48% | 2.89 | 3.07 | 1079098 | 32457.16 | 7.20% |
| 2025-10-21 | 2.80 | 2.90 | 0.11 | 3.94% | 2.78 | 2.90 | 670442 | 19179.69 | 4.47% |
| 2025-10-20 | 2.79 | 2.79 | 0.02 | 0.72% | 2.76 | 2.80 | 266145 | 7412.38 | 1.77% |
| 2025-10-17 | 2.79 | 2.77 | -0.03 | -1.07% | 2.76 | 2.84 | 341139 | 9538.23 | 2.27% |
| 2025-10-16 | 2.82 | 2.80 | -0.02 | -0.71% | 2.78 | 2.85 | 342959 | 9643.68 | 2.29% |
| 2025-10-15 | 2.82 | 2.82 | 0.01 | 0.36% | 2.79 | 2.86 | 349411 | 9853.35 | 2.33% |
| 2025-10-14 | 2.84 | 2.81 | -0.02 | -0.71% | 2.80 | 2.91 | 558472 | 15953.74 | 3.72% |
| 2025-10-13 | 2.75 | 2.83 | -0.02 | -0.70% | 2.71 | 2.84 | 410200 | 11461.24 | 2.74% |
| 2025-10-10 | 2.83 | 2.85 | 0.01 | 0.35% | 2.82 | 2.90 | 401040 | 11495.43 | 2.67% |
| 2025-10-09 | 2.83 | 2.84 | -0.02 | -0.70% | 2.77 | 2.86 | 387793 | 10908.23 | 2.59% |
| 2025-09-30 | 2.82 | 2.86 | 0.02 | 0.70% | 2.81 | 2.87 | 398886 | 11358.46 | 2.66% |
| 2025-09-29 | 2.79 | 2.84 | 0.03 | 1.07% | 2.73 | 2.87 | 484493 | 13577.97 | 3.23% |
| 2025-09-26 | 2.78 | 2.81 | -0.05 | -1.75% | 2.74 | 2.88 | 696896 | 19573.02 | 4.65% |
| 2025-09-25 | 2.87 | 2.86 | -0.02 | -0.69% | 2.82 | 2.96 | 831813 | 23838.27 | 5.55% |
| 2025-09-24 | 2.84 | 2.88 | 0.00 | 0.00% | 2.80 | 2.96 | 730449 | 21120.87 | 4.87% |
| 2025-09-23 | 3.15 | 2.88 | -0.25 | -7.99% | 2.83 | 3.15 | 1242015 | 36245.70 | 8.28% |
| 2025-09-22 | 3.11 | 3.13 | -0.04 | -1.26% | 3.00 | 3.14 | 636796 | 19635.41 | 4.25% |
| 2025-09-19 | 3.22 | 3.17 | -0.01 | -0.31% | 3.06 | 3.25 | 868630 | 27340.53 | 5.79% |
| 2025-09-18 | 3.30 | 3.18 | -0.12 | -3.64% | 3.15 | 3.31 | 800549 | 25857.26 | 5.34% |
| 2025-09-17 | 3.29 | 3.30 | 0.00 | 0.00% | 3.20 | 3.32 | 731584 | 23953.87 | 4.88% |
| 2025-09-16 | 3.24 | 3.30 | 0.02 | 0.61% | 3.24 | 3.35 | 988781 | 32523.99 | 6.59% |
| 2025-09-15 | 3.20 | 3.28 | 0.05 | 1.55% | 3.14 | 3.30 | 1103878 | 35542.00 | 7.36% |
| 2025-09-12 | 3.12 | 3.23 | 0.10 | 3.19% | 3.10 | 3.28 | 1420375 | 45567.56 | 9.47% |
| 2025-09-11 | 3.05 | 3.13 | 0.06 | 1.95% | 3.00 | 3.24 | 1074188 | 33346.07 | 7.16% |
| 2025-09-10 | 3.04 | 3.07 | 0.02 | 0.66% | 3.02 | 3.09 | 529739 | 16193.52 | 3.53% |
| 2025-09-09 | 2.98 | 3.05 | 0.07 | 2.35% | 2.96 | 3.07 | 750388 | 22788.53 | 5.00% |
| 2025-09-08 | 2.96 | 2.98 | 0.03 | 1.02% | 2.95 | 3.01 | 371703 | 11095.80 | 2.48% |
| 2025-09-05 | 2.92 | 2.95 | 0.03 | 1.03% | 2.89 | 2.95 | 316807 | 9265.82 | 2.11% |
| 2025-09-04 | 2.91 | 2.92 | 0.01 | 0.34% | 2.89 | 2.95 | 372172 | 10885.21 | 2.48% |
| 2025-09-03 | 2.95 | 2.91 | -0.04 | -1.36% | 2.88 | 2.98 | 341789 | 10014.74 | 2.28% |
| 2025-09-02 | 2.98 | 2.95 | -0.03 | -1.01% | 2.94 | 3.02 | 430276 | 12784.02 | 2.87% |
| 2025-09-01 | 2.98 | 2.98 | -0.01 | -0.33% | 2.94 | 3.03 | 397670 | 11873.36 | 2.65% |
| 2025-08-29 | 3.03 | 2.99 | -0.04 | -1.32% | 2.98 | 3.07 | 481163 | 14470.30 | 3.21% |
| 2025-08-28 | 3.02 | 3.03 | 0.01 | 0.33% | 2.95 | 3.08 | 572630 | 17272.96 | 3.82% |
| 2025-08-27 | 3.15 | 3.02 | -0.14 | -4.43% | 3.02 | 3.17 | 793037 | 24517.89 | 5.29% |
| 2025-08-26 | 3.14 | 3.16 | -0.03 | -0.94% | 3.10 | 3.18 | 773998 | 24385.82 | 5.16% |
| 2025-08-25 | 3.11 | 3.19 | 0.10 | 3.24% | 3.10 | 3.38 | 1333607 | 42696.31 | 8.89% |
| 2025-08-22 | 3.09 | 3.09 | -0.02 | -0.64% | 3.06 | 3.12 | 451752 | 13919.73 | 3.01% |
| 2025-08-21 | 3.12 | 3.11 | -0.01 | -0.32% | 3.09 | 3.14 | 509575 | 15855.24 | 3.40% |
| 2025-08-20 | 3.07 | 3.12 | 0.03 | 0.97% | 3.04 | 3.12 | 566453 | 17477.27 | 3.78% |
| 2025-08-19 | 3.07 | 3.09 | 0.02 | 0.65% | 3.04 | 3.14 | 756875 | 23513.82 | 5.05% |
| 2025-08-18 | 3.00 | 3.07 | 0.04 | 1.32% | 2.97 | 3.09 | 906142 | 27516.03 | 6.04% |
| 2025-08-15 | 2.95 | 3.03 | 0.10 | 3.41% | 2.95 | 3.13 | 1016008 | 31001.68 | 6.77% |
| 2025-08-14 | 3.01 | 2.93 | -0.07 | -2.33% | 2.93 | 3.05 | 565778 | 16886.69 | 3.77% |
| 2025-08-13 | 3.03 | 3.00 | -0.03 | -0.99% | 2.99 | 3.07 | 388941 | 11741.92 | 2.59% |
| 2025-08-12 | 3.02 | 3.03 | 0.01 | 0.33% | 2.99 | 3.05 | 408285 | 12335.86 | 2.72% |
| 2025-08-11 | 2.98 | 3.02 | 0.07 | 2.37% | 2.97 | 3.04 | 516945 | 15539.56 | 3.45% |
| 2025-08-08 | 2.94 | 2.95 | 0.00 | 0.00% | 2.92 | 2.97 | 328270 | 9662.06 | 2.19% |
| 2025-08-07 | 2.94 | 2.95 | 0.00 | 0.00% | 2.92 | 2.97 | 322728 | 9511.44 | 2.15% |
| 2025-08-06 | 2.97 | 2.95 | -0.02 | -0.67% | 2.93 | 2.98 | 300754 | 8876.45 | 2.01% |
| 2025-08-05 | 2.96 | 2.97 | 0.01 | 0.34% | 2.95 | 3.00 | 367190 | 10941.40 | 2.45% |
| 2025-08-04 | 2.94 | 2.96 | 0.02 | 0.68% | 2.88 | 2.96 | 304879 | 8943.79 | 2.03% |
| 2025-08-01 | 2.95 | 2.94 | -0.03 | -1.01% | 2.93 | 2.99 | 422235 | 12451.94 | 2.82% |
| 2025-07-31 | 3.08 | 2.97 | -0.15 | -4.81% | 2.95 | 3.09 | 1046331 | 31457.42 | 6.98% |
| 2025-07-30 | 3.20 | 3.12 | -0.11 | -3.41% | 3.10 | 3.27 | 1034152 | 32878.50 | 6.90% |
| 2025-07-29 | 3.13 | 3.23 | 0.08 | 2.54% | 3.11 | 3.25 | 1204317 | 38459.36 | 8.03% |
| 2025-07-28 | 3.13 | 3.15 | 0.02 | 0.64% | 3.08 | 3.17 | 510529 | 15976.01 | 3.40% |
| 2025-07-25 | 3.16 | 3.13 | -0.03 | -0.95% | 3.11 | 3.17 | 571704 | 17921.29 | 3.81% |
| 2025-07-24 | 3.05 | 3.16 | 0.08 | 2.60% | 3.05 | 3.20 | 1126136 | 35429.10 | 7.51% |
| 2025-07-23 | 3.12 | 3.08 | -0.04 | -1.28% | 3.08 | 3.20 | 939933 | 29475.13 | 6.27% |
| 2025-07-22 | 3.11 | 3.12 | 0.00 | 0.00% | 3.06 | 3.16 | 772361 | 23973.56 | 5.15% |
| 2025-07-21 | 3.07 | 3.12 | 0.05 | 1.63% | 3.06 | 3.19 | 1051174 | 32861.91 | 7.01% |
| 2025-07-18 | 3.07 | 3.07 | 0.01 | 0.33% | 3.03 | 3.08 | 639112 | 19541.28 | 4.26% |
| 2025-07-17 | 3.07 | 3.06 | -0.01 | -0.33% | 3.04 | 3.09 | 785328 | 24046.79 | 5.24% |
| 2025-07-16 | 3.13 | 3.07 | -0.09 | -2.85% | 3.05 | 3.17 | 1262282 | 39047.43 | 8.42% |
| 2025-07-15 | 3.27 | 3.16 | -0.12 | -3.66% | 3.05 | 3.31 | 2110194 | 66536.20 | 14.07% |
| 2025-07-14 | 3.53 | 3.28 | -0.36 | -9.89% | 3.28 | 3.60 | 2757628 | 93138.67 | 18.39% |
| 2025-07-11 | 3.50 | 3.64 | 0.33 | 9.97% | 3.49 | 3.64 | 3406338 | 122697.09 | 22.71% |
| 2025-07-10 | 3.00 | 3.31 | 0.30 | 9.97% | 2.99 | 3.31 | 2008275 | 64222.12 | 13.39% |
| 2025-07-09 | 2.99 | 3.01 | 0.00 | 0.00% | 2.97 | 3.03 | 537496 | 16107.76 | 3.58% |
| 2025-07-08 | 2.92 | 3.01 | 0.08 | 2.73% | 2.91 | 3.02 | 713585 | 21211.21 | 4.76% |
| 2025-07-07 | 2.87 | 2.93 | 0.04 | 1.38% | 2.86 | 2.98 | 530955 | 15613.97 | 3.54% |
| 2025-07-04 | 2.91 | 2.89 | -0.03 | -1.03% | 2.87 | 2.94 | 374448 | 10833.45 | 2.50% |
| 2025-07-03 | 2.91 | 2.92 | 0.01 | 0.34% | 2.89 | 2.97 | 379560 | 11087.46 | 2.53% |
| 2025-07-02 | 2.87 | 2.91 | 0.03 | 1.04% | 2.85 | 2.93 | 453350 | 13097.89 | 3.02% |
| 2025-07-01 | 2.91 | 2.88 | -0.03 | -1.03% | 2.84 | 2.95 | 406831 | 11692.20 | 2.71% |
| 2025-06-30 | 2.89 | 2.91 | 0.04 | 1.39% | 2.86 | 2.94 | 489928 | 14223.58 | 3.27% |
| 2025-06-27 | 2.86 | 2.87 | -0.08 | -2.71% | 2.85 | 2.97 | 974390 | 28291.74 | 6.50% |
上证大盘股票行情在线 K线走势图
光大嘉宝(600622)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
