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 |
|---|
| 2025-04-30 | 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% |
| 2025-04-07 | 2.79 | 2.63 | -0.29 | -9.93% | 2.63 | 2.82 | 380502 | 10157.25 | 2.54% |
| 2025-04-03 | 2.84 | 2.92 | 0.05 | 1.74% | 2.83 | 2.99 | 480011 | 14074.63 | 3.20% |
| 2025-04-02 | 2.86 | 2.87 | -0.01 | -0.35% | 2.86 | 2.92 | 285111 | 8213.49 | 1.90% |
| 2025-04-01 | 2.90 | 2.88 | -0.03 | -1.03% | 2.87 | 2.93 | 306401 | 8887.33 | 2.04% |
| 2025-03-31 | 2.93 | 2.91 | -0.05 | -1.69% | 2.89 | 2.97 | 342923 | 9996.00 | 2.29% |
| 2025-03-28 | 3.01 | 2.96 | -0.06 | -1.99% | 2.95 | 3.01 | 380019 | 11294.69 | 2.53% |
| 2025-03-27 | 3.08 | 3.02 | -0.10 | -3.21% | 3.00 | 3.10 | 446774 | 13574.63 | 2.98% |
| 2025-03-26 | 3.06 | 3.12 | 0.06 | 1.96% | 3.05 | 3.15 | 361708 | 11268.64 | 2.41% |
| 2025-03-25 | 3.05 | 3.06 | 0.00 | 0.00% | 3.02 | 3.08 | 295286 | 9004.50 | 1.97% |
| 2025-03-24 | 3.15 | 3.06 | -0.10 | -3.16% | 3.01 | 3.17 | 464291 | 14218.33 | 3.10% |
| 2025-03-21 | 3.22 | 3.16 | -0.08 | -2.47% | 3.16 | 3.23 | 443187 | 14145.63 | 2.96% |
| 2025-03-20 | 3.25 | 3.24 | -0.02 | -0.61% | 3.24 | 3.30 | 360863 | 11790.44 | 2.41% |
| 2025-03-19 | 3.29 | 3.26 | -0.05 | -1.51% | 3.25 | 3.31 | 345932 | 11333.21 | 2.31% |
| 2025-03-18 | 3.33 | 3.31 | -0.02 | -0.60% | 3.28 | 3.35 | 474944 | 15704.52 | 3.17% |
| 2025-03-17 | 3.40 | 3.33 | 0.01 | 0.30% | 3.32 | 3.43 | 571768 | 19230.88 | 3.81% |
| 2025-03-14 | 3.22 | 3.32 | 0.11 | 3.43% | 3.18 | 3.34 | 720035 | 23686.01 | 4.80% |
| 2025-03-13 | 3.32 | 3.21 | -0.14 | -4.18% | 3.18 | 3.33 | 662537 | 21409.81 | 4.42% |
| 2025-03-12 | 3.32 | 3.35 | 0.03 | 0.90% | 3.30 | 3.37 | 506391 | 16927.15 | 3.38% |
| 2025-03-11 | 3.33 | 3.32 | -0.06 | -1.78% | 3.29 | 3.35 | 565089 | 18718.62 | 3.77% |
| 2025-03-10 | 3.43 | 3.38 | -0.05 | -1.46% | 3.34 | 3.46 | 584433 | 19815.37 | 3.90% |
| 2025-03-07 | 3.54 | 3.43 | -0.22 | -6.03% | 3.42 | 3.55 | 1104649 | 38121.84 | 7.37% |
| 2025-03-06 | 3.53 | 3.65 | 0.13 | 3.69% | 3.46 | 3.70 | 1402606 | 49906.54 | 9.35% |
| 2025-03-05 | 3.68 | 3.52 | -0.20 | -5.38% | 3.39 | 3.72 | 1524992 | 53416.67 | 10.17% |
| 2025-03-04 | 3.78 | 3.72 | -0.17 | -4.37% | 3.61 | 3.83 | 1172785 | 43399.87 | 7.82% |
| 2025-03-03 | 3.85 | 3.89 | -0.06 | -1.52% | 3.77 | 4.14 | 1923060 | 75616.24 | 12.82% |
| 2025-02-28 | 3.74 | 3.95 | 0.19 | 5.05% | 3.73 | 4.14 | 2338076 | 91988.66 | 15.59% |
| 2025-02-27 | 3.69 | 3.76 | 0.00 | 0.00% | 3.69 | 3.90 | 2275312 | 86222.63 | 15.17% |
| 2025-02-26 | 3.47 | 3.76 | 0.34 | 9.94% | 3.46 | 3.76 | 1358386 | 50330.40 | 9.06% |
| 2025-02-25 | 3.38 | 3.42 | 0.02 | 0.59% | 3.36 | 3.71 | 993555 | 34555.51 | 6.63% |
| 2025-02-24 | 3.32 | 3.40 | 0.05 | 1.49% | 3.30 | 3.45 | 833027 | 28336.11 | 5.55% |
| 2025-02-21 | 3.40 | 3.35 | -0.05 | -1.47% | 3.28 | 3.49 | 825930 | 27769.45 | 5.51% |
| 2025-02-20 | 3.35 | 3.40 | 0.01 | 0.29% | 3.31 | 3.47 | 799566 | 27171.78 | 5.33% |
| 2025-02-19 | 3.25 | 3.39 | 0.13 | 3.99% | 3.21 | 3.42 | 793531 | 26125.57 | 5.29% |
| 2025-02-18 | 3.39 | 3.26 | -0.19 | -5.51% | 3.25 | 3.48 | 845230 | 28274.55 | 5.64% |
| 2025-02-17 | 3.40 | 3.45 | 0.14 | 4.23% | 3.35 | 3.55 | 1296942 | 44858.18 | 8.65% |
| 2025-02-14 | 3.45 | 3.31 | -0.22 | -6.23% | 3.29 | 3.48 | 1035566 | 34720.97 | 6.91% |
| 2025-02-13 | 3.43 | 3.53 | 0.08 | 2.32% | 3.38 | 3.63 | 1603242 | 56173.08 | 10.69% |
| 2025-02-12 | 3.26 | 3.45 | 0.19 | 5.83% | 3.25 | 3.45 | 1058798 | 35460.19 | 7.06% |
| 2025-02-11 | 3.35 | 3.26 | -0.08 | -2.40% | 3.23 | 3.40 | 556029 | 18178.28 | 3.71% |
| 2025-02-10 | 3.23 | 3.34 | 0.13 | 4.05% | 3.22 | 3.36 | 1043414 | 34283.28 | 6.96% |
| 2025-02-07 | 3.11 | 3.21 | 0.11 | 3.55% | 3.07 | 3.25 | 1022759 | 32752.67 | 6.82% |
| 2025-02-06 | 3.07 | 3.10 | 0.05 | 1.64% | 3.01 | 3.12 | 582274 | 17907.47 | 3.88% |
| 2025-02-05 | 3.01 | 3.05 | 0.06 | 2.01% | 2.96 | 3.15 | 502432 | 15273.07 | 3.35% |
| 2025-01-27 | 3.12 | 2.99 | -0.08 | -2.61% | 2.98 | 3.15 | 523809 | 15920.96 | 3.49% |
| 2025-01-24 | 3.10 | 3.07 | -0.16 | -4.95% | 3.05 | 3.16 | 1015391 | 31380.95 | 6.77% |
| 2025-01-23 | 2.95 | 3.23 | 0.29 | 9.86% | 2.95 | 3.23 | 1006454 | 32053.05 | 6.71% |
| 2025-01-22 | 3.17 | 2.94 | -0.33 | -10.09% | 2.94 | 3.20 | 1110690 | 33461.88 | 7.41% |
| 2025-01-21 | 3.24 | 3.27 | 0.04 | 1.24% | 3.13 | 3.43 | 1509268 | 49630.12 | 10.06% |
| 2025-01-20 | 3.30 | 3.23 | -0.16 | -4.72% | 3.18 | 3.33 | 1628392 | 52824.05 | 10.86% |
| 2025-01-17 | 3.04 | 3.39 | 0.31 | 10.06% | 3.01 | 3.39 | 1232616 | 40646.34 | 8.22% |
| 2025-01-16 | 3.06 | 3.08 | 0.03 | 0.98% | 3.02 | 3.14 | 444014 | 13687.21 | 2.96% |
| 2025-01-15 | 3.07 | 3.05 | -0.02 | -0.65% | 2.98 | 3.10 | 452307 | 13741.88 | 3.02% |
| 2025-01-14 | 2.94 | 3.07 | 0.14 | 4.78% | 2.92 | 3.08 | 474253 | 14278.57 | 3.16% |
| 2025-01-13 | 2.86 | 2.93 | 0.03 | 1.03% | 2.79 | 2.95 | 395682 | 11415.92 | 2.64% |
| 2025-01-10 | 3.10 | 2.90 | -0.15 | -4.92% | 2.90 | 3.12 | 462776 | 13846.81 | 3.09% |
| 2025-01-09 | 3.00 | 3.05 | 0.02 | 0.66% | 2.98 | 3.09 | 434967 | 13243.97 | 2.90% |
| 2025-01-08 | 3.01 | 3.03 | 0.02 | 0.66% | 2.89 | 3.05 | 487374 | 14451.08 | 3.25% |
| 2025-01-07 | 2.93 | 3.01 | 0.13 | 4.51% | 2.88 | 3.01 | 467160 | 13843.88 | 3.12% |
| 2025-01-06 | 2.99 | 2.88 | -0.11 | -3.68% | 2.84 | 3.00 | 383174 | 11095.25 | 2.56% |
| 2025-01-03 | 3.15 | 2.99 | -0.20 | -6.27% | 2.98 | 3.25 | 480164 | 14712.26 | 3.20% |
| 2025-01-02 | 3.21 | 3.19 | -0.04 | -1.24% | 3.17 | 3.31 | 394934 | 12815.60 | 2.63% |
| 2024-12-31 | 3.33 | 3.23 | -0.10 | -3.00% | 3.22 | 3.39 | 358120 | 11759.29 | 2.39% |
| 2024-12-30 | 3.43 | 3.33 | -0.10 | -2.92% | 3.27 | 3.43 | 400383 | 13277.35 | 2.67% |
上证大盘股票行情在线 K线走势图
