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 |
|---|
| 2025-08-01 | 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% |
| 2025-06-26 | 2.83 | 2.95 | 0.12 | 4.24% | 2.82 | 3.11 | 1462155 | 43555.70 | 9.75% |
| 2025-06-25 | 2.73 | 2.83 | 0.09 | 3.28% | 2.72 | 2.84 | 583194 | 16284.35 | 3.89% |
| 2025-06-24 | 2.71 | 2.74 | 0.05 | 1.86% | 2.68 | 2.75 | 237641 | 6480.98 | 1.58% |
| 2025-06-23 | 2.66 | 2.69 | 0.02 | 0.75% | 2.58 | 2.70 | 224684 | 5980.74 | 1.50% |
| 2025-06-20 | 2.70 | 2.67 | -0.02 | -0.74% | 2.67 | 2.72 | 157379 | 4226.34 | 1.05% |
| 2025-06-19 | 2.76 | 2.69 | -0.08 | -2.89% | 2.68 | 2.77 | 283242 | 7681.78 | 1.89% |
| 2025-06-18 | 2.80 | 2.77 | -0.04 | -1.42% | 2.75 | 2.83 | 288991 | 8025.20 | 1.93% |
| 2025-06-17 | 2.76 | 2.81 | 0.03 | 1.08% | 2.74 | 2.81 | 368831 | 10260.91 | 2.46% |
| 2025-06-16 | 2.71 | 2.78 | 0.07 | 2.58% | 2.71 | 2.82 | 422861 | 11709.47 | 2.82% |
| 2025-06-13 | 2.78 | 2.71 | -0.08 | -2.87% | 2.70 | 2.79 | 409775 | 11172.04 | 2.73% |
| 2025-06-12 | 2.85 | 2.79 | -0.06 | -2.11% | 2.78 | 2.86 | 497703 | 13937.78 | 3.32% |
| 2025-06-11 | 2.86 | 2.85 | -0.07 | -2.40% | 2.84 | 2.93 | 906993 | 25996.79 | 6.05% |
| 2025-06-10 | 2.81 | 2.92 | 0.12 | 4.29% | 2.78 | 3.08 | 1450694 | 43432.58 | 9.67% |
| 2025-06-09 | 2.77 | 2.80 | 0.02 | 0.72% | 2.75 | 2.82 | 199539 | 5575.76 | 1.33% |
| 2025-06-06 | 2.78 | 2.78 | -0.01 | -0.36% | 2.75 | 2.81 | 208826 | 5788.71 | 1.39% |
| 2025-06-05 | 2.75 | 2.79 | 0.02 | 0.72% | 2.73 | 2.80 | 292097 | 8076.43 | 1.95% |
| 2025-06-04 | 2.70 | 2.77 | 0.07 | 2.59% | 2.70 | 2.81 | 347500 | 9584.10 | 2.32% |
| 2025-06-03 | 2.68 | 2.70 | 0.00 | 0.00% | 2.67 | 2.72 | 135842 | 3676.64 | 0.91% |
| 2025-05-30 | 2.74 | 2.70 | -0.04 | -1.46% | 2.69 | 2.74 | 179318 | 4856.98 | 1.20% |
| 2025-05-29 | 2.69 | 2.74 | 0.04 | 1.48% | 2.66 | 2.75 | 235075 | 6393.76 | 1.57% |
| 2025-05-28 | 2.73 | 2.70 | -0.03 | -1.10% | 2.68 | 2.74 | 163469 | 4407.73 | 1.09% |
| 2025-05-27 | 2.72 | 2.73 | 0.02 | 0.74% | 2.71 | 2.75 | 199547 | 5444.81 | 1.33% |
| 2025-05-26 | 2.67 | 2.71 | 0.02 | 0.74% | 2.66 | 2.72 | 160323 | 4332.32 | 1.07% |
| 2025-05-23 | 2.77 | 2.69 | -0.09 | -3.24% | 2.68 | 2.78 | 357873 | 9746.28 | 2.39% |
| 2025-05-22 | 2.82 | 2.78 | -0.06 | -2.11% | 2.76 | 2.84 | 287889 | 8035.29 | 1.92% |
| 2025-05-21 | 2.89 | 2.84 | -0.05 | -1.73% | 2.82 | 2.89 | 283820 | 8073.23 | 1.89% |
| 2025-05-20 | 2.91 | 2.89 | -0.02 | -0.69% | 2.84 | 2.92 | 356792 | 10247.70 | 2.38% |
| 2025-05-19 | 2.76 | 2.91 | 0.14 | 5.05% | 2.76 | 2.94 | 793814 | 22798.47 | 5.29% |
| 2025-05-16 | 2.78 | 2.77 | -0.01 | -0.36% | 2.76 | 2.79 | 189421 | 5248.22 | 1.26% |
| 2025-05-15 | 2.81 | 2.78 | -0.05 | -1.77% | 2.77 | 2.82 | 240454 | 6714.09 | 1.60% |
| 2025-05-14 | 2.79 | 2.83 | 0.03 | 1.07% | 2.76 | 2.84 | 296213 | 8296.38 | 1.98% |
| 2025-05-13 | 2.86 | 2.80 | -0.01 | -0.36% | 2.79 | 2.86 | 252391 | 7100.93 | 1.68% |
| 2025-05-12 | 2.80 | 2.81 | 0.03 | 1.08% | 2.76 | 2.83 | 272991 | 7625.52 | 1.82% |
| 2025-05-09 | 2.86 | 2.78 | -0.08 | -2.80% | 2.77 | 2.88 | 363002 | 10151.07 | 2.42% |
| 2025-05-08 | 2.85 | 2.86 | 0.00 | 0.00% | 2.81 | 2.90 | 375668 | 10737.49 | 2.50% |
| 2025-05-07 | 2.91 | 2.86 | 0.05 | 1.78% | 2.84 | 3.05 | 686863 | 20069.12 | 4.58% |
| 2025-05-06 | 2.79 | 2.81 | 0.03 | 1.08% | 2.78 | 2.83 | 434526 | 12167.41 | 2.90% |
| 2025-04-30 | 2.74 | 2.78 | 0.09 | 3.35% | 2.73 | 2.82 | 506834 | 14106.65 | 3.38% |
| 2025-04-29 | 2.78 | 2.69 | -0.09 | -3.24% | 2.69 | 2.79 | 432863 | 11790.08 | 2.89% |
| 2025-04-28 | 2.99 | 2.78 | -0.31 | -10.03% | 2.78 | 3.00 | 1031189 | 29279.35 | 6.88% |
| 2025-04-25 | 3.02 | 3.09 | 0.04 | 1.31% | 3.01 | 3.31 | 1337050 | 41904.07 | 8.92% |
| 2025-04-24 | 3.03 | 3.05 | 0.01 | 0.33% | 3.00 | 3.15 | 644792 | 19772.69 | 4.30% |
| 2025-04-23 | 3.09 | 3.04 | -0.07 | -2.25% | 3.02 | 3.10 | 670728 | 20483.99 | 4.47% |
| 2025-04-22 | 3.03 | 3.11 | 0.05 | 1.63% | 3.03 | 3.17 | 930880 | 28890.88 | 6.21% |
| 2025-04-21 | 3.05 | 3.06 | -0.12 | -3.77% | 3.02 | 3.12 | 934659 | 28614.09 | 6.23% |
| 2025-04-18 | 2.93 | 3.18 | 0.22 | 7.43% | 2.92 | 3.26 | 1526981 | 47159.43 | 10.18% |
| 2025-04-17 | 2.90 | 2.96 | 0.03 | 1.02% | 2.89 | 3.08 | 921203 | 27637.45 | 6.14% |
| 2025-04-16 | 2.92 | 2.93 | 0.02 | 0.69% | 2.85 | 2.97 | 453958 | 13195.87 | 3.03% |
| 2025-04-15 | 2.94 | 2.91 | -0.04 | -1.36% | 2.88 | 2.98 | 343736 | 9997.30 | 2.29% |
| 2025-04-14 | 2.96 | 2.95 | 0.00 | 0.00% | 2.92 | 2.99 | 566556 | 16748.75 | 3.78% |
| 2025-04-11 | 2.98 | 2.95 | -0.10 | -3.28% | 2.93 | 3.04 | 804874 | 23960.71 | 5.37% |
| 2025-04-10 | 2.78 | 3.05 | 0.21 | 7.39% | 2.76 | 3.12 | 1515632 | 45532.34 | 10.11% |
| 2025-04-09 | 2.51 | 2.84 | 0.26 | 10.08% | 2.38 | 2.84 | 837702 | 22164.17 | 5.59% |
| 2025-04-08 | 2.58 | 2.58 | -0.05 | -1.90% | 2.48 | 2.65 | 516648 | 13253.26 | 3.45% |
上证大盘股票行情在线 K线走势图
