光大银行(601818)股票行情
光大银行(601818)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 |
|---|
| 2025-09-15 | 3.65 | 3.61 | -0.02 | -0.55% | 3.57 | 3.68 | 5221827 | 188947.86 | 1.13% |
| 2025-09-12 | 3.69 | 3.63 | -0.07 | -1.89% | 3.62 | 3.71 | 3470380 | 126956.87 | 0.75% |
| 2025-09-11 | 3.66 | 3.70 | 0.03 | 0.82% | 3.64 | 3.71 | 2432610 | 89226.53 | 0.52% |
| 2025-09-10 | 3.67 | 3.67 | 0.00 | 0.00% | 3.65 | 3.69 | 2123821 | 77926.20 | 0.46% |
| 2025-09-09 | 3.65 | 3.67 | 0.01 | 0.27% | 3.64 | 3.68 | 1883190 | 68905.12 | 0.41% |
| 2025-09-08 | 3.71 | 3.66 | -0.05 | -1.35% | 3.63 | 3.74 | 3881199 | 142794.72 | 0.84% |
| 2025-09-05 | 3.74 | 3.71 | -0.04 | -1.07% | 3.68 | 3.75 | 2358438 | 87340.32 | 0.51% |
| 2025-09-04 | 3.73 | 3.75 | 0.01 | 0.27% | 3.65 | 3.77 | 3389158 | 125622.98 | 0.73% |
| 2025-09-03 | 3.79 | 3.74 | -0.05 | -1.32% | 3.72 | 3.79 | 2148918 | 80610.01 | 0.46% |
| 2025-09-02 | 3.72 | 3.79 | 0.08 | 2.16% | 3.71 | 3.80 | 3912626 | 146912.94 | 0.84% |
| 2025-09-01 | 3.80 | 3.71 | -0.07 | -1.85% | 3.70 | 3.85 | 5978410 | 224857.22 | 1.29% |
| 2025-08-29 | 3.85 | 3.78 | -0.07 | -1.82% | 3.77 | 3.94 | 5588274 | 214511.30 | 1.20% |
| 2025-08-28 | 3.86 | 3.85 | 0.00 | 0.00% | 3.82 | 3.89 | 2137813 | 82435.80 | 0.46% |
| 2025-08-27 | 3.95 | 3.85 | -0.11 | -2.78% | 3.85 | 3.96 | 2950638 | 115046.77 | 0.64% |
| 2025-08-26 | 4.00 | 3.96 | -0.04 | -1.00% | 3.95 | 4.00 | 1438732 | 57091.00 | 0.31% |
| 2025-08-25 | 3.95 | 4.00 | 0.05 | 1.27% | 3.94 | 4.01 | 2100686 | 83578.35 | 0.45% |
| 2025-08-22 | 3.98 | 3.95 | -0.03 | -0.75% | 3.92 | 3.99 | 1946038 | 76650.23 | 0.42% |
| 2025-08-21 | 3.95 | 3.98 | 0.03 | 0.76% | 3.93 | 3.99 | 1482907 | 58779.55 | 0.32% |
| 2025-08-20 | 3.93 | 3.95 | 0.02 | 0.51% | 3.91 | 3.97 | 1402788 | 55386.05 | 0.30% |
| 2025-08-19 | 3.94 | 3.93 | -0.01 | -0.25% | 3.92 | 3.96 | 1384932 | 54556.12 | 0.30% |
| 2025-08-18 | 3.94 | 3.94 | 0.01 | 0.25% | 3.92 | 3.96 | 1635166 | 64493.41 | 0.35% |
| 2025-08-15 | 4.05 | 3.93 | -0.11 | -2.72% | 3.91 | 4.05 | 3278138 | 129479.46 | 0.71% |
| 2025-08-14 | 4.05 | 4.04 | 0.00 | 0.00% | 4.04 | 4.08 | 1361923 | 55286.47 | 0.29% |
| 2025-08-13 | 4.11 | 4.04 | -0.06 | -1.46% | 4.04 | 4.12 | 2207797 | 89867.40 | 0.48% |
| 2025-08-12 | 4.07 | 4.10 | 0.04 | 0.99% | 4.07 | 4.14 | 2139696 | 88016.38 | 0.46% |
| 2025-08-11 | 4.14 | 4.06 | -0.09 | -2.17% | 4.06 | 4.16 | 2117245 | 86604.55 | 0.46% |
| 2025-08-08 | 4.13 | 4.15 | 0.02 | 0.48% | 4.13 | 4.20 | 1571396 | 65386.75 | 0.34% |
| 2025-08-07 | 4.12 | 4.13 | 0.01 | 0.24% | 4.08 | 4.15 | 1447776 | 59736.11 | 0.31% |
| 2025-08-06 | 4.13 | 4.12 | 0.00 | 0.00% | 4.10 | 4.15 | 1302614 | 53640.11 | 0.28% |
| 2025-08-05 | 4.06 | 4.12 | 0.06 | 1.48% | 4.05 | 4.14 | 1918250 | 78822.46 | 0.41% |
| 2025-08-04 | 4.03 | 4.06 | 0.01 | 0.25% | 4.03 | 4.09 | 1323142 | 53749.30 | 0.29% |
| 2025-08-01 | 4.06 | 4.05 | 0.00 | 0.00% | 4.00 | 4.08 | 1579707 | 63818.61 | 0.34% |
| 2025-07-31 | 4.07 | 4.05 | -0.03 | -0.74% | 4.00 | 4.09 | 1819556 | 73502.53 | 0.39% |
| 2025-07-30 | 4.05 | 4.08 | 0.03 | 0.74% | 4.04 | 4.12 | 1544620 | 63116.27 | 0.33% |
| 2025-07-29 | 4.09 | 4.05 | -0.04 | -0.98% | 4.05 | 4.12 | 1516369 | 61768.61 | 0.33% |
| 2025-07-28 | 4.08 | 4.09 | 0.01 | 0.25% | 4.07 | 4.14 | 1524459 | 62645.76 | 0.33% |
| 2025-07-25 | 4.13 | 4.08 | -0.05 | -1.21% | 4.08 | 4.16 | 1741384 | 71576.91 | 0.38% |
| 2025-07-24 | 4.18 | 4.13 | -0.03 | -0.72% | 4.12 | 4.19 | 1984501 | 82328.12 | 0.43% |
| 2025-07-23 | 4.24 | 4.24 | 0.00 | 0.00% | 4.22 | 4.29 | 1770772 | 75411.15 | 0.38% |
| 2025-07-22 | 4.27 | 4.24 | -0.03 | -0.70% | 4.19 | 4.28 | 1896183 | 80221.34 | 0.41% |
| 2025-07-21 | 4.30 | 4.27 | -0.03 | -0.70% | 4.26 | 4.32 | 1413311 | 60530.43 | 0.30% |
| 2025-07-18 | 4.28 | 4.30 | 0.03 | 0.70% | 4.27 | 4.33 | 1416364 | 60914.95 | 0.31% |
| 2025-07-17 | 4.31 | 4.27 | -0.04 | -0.93% | 4.26 | 4.33 | 1279993 | 54876.09 | 0.28% |
| 2025-07-16 | 4.36 | 4.31 | -0.04 | -0.92% | 4.28 | 4.37 | 1756658 | 75631.02 | 0.38% |
| 2025-07-15 | 4.40 | 4.35 | -0.04 | -0.91% | 4.31 | 4.43 | 1547028 | 67512.30 | 0.33% |
| 2025-07-14 | 4.35 | 4.39 | 0.05 | 1.15% | 4.34 | 4.46 | 1982095 | 87509.74 | 0.43% |
| 2025-07-11 | 4.44 | 4.34 | -0.10 | -2.25% | 4.34 | 4.50 | 2843526 | 125555.25 | 0.61% |
| 2025-07-10 | 4.42 | 4.44 | 0.01 | 0.23% | 4.41 | 4.50 | 2067050 | 92228.40 | 0.45% |
| 2025-07-09 | 4.42 | 4.43 | 0.02 | 0.45% | 4.40 | 4.46 | 1121190 | 49711.59 | 0.24% |
| 2025-07-08 | 4.44 | 4.41 | -0.03 | -0.68% | 4.39 | 4.47 | 1308746 | 57877.02 | 0.28% |
| 2025-07-07 | 4.38 | 4.44 | 0.06 | 1.37% | 4.37 | 4.45 | 1526689 | 67389.43 | 0.33% |
| 2025-07-04 | 4.25 | 4.38 | 0.13 | 3.06% | 4.24 | 4.40 | 2236994 | 97165.29 | 0.48% |
| 2025-07-03 | 4.22 | 4.25 | 0.03 | 0.71% | 4.20 | 4.26 | 1277226 | 54124.31 | 0.28% |
| 2025-07-02 | 4.21 | 4.22 | 0.02 | 0.48% | 4.20 | 4.26 | 1271873 | 53865.25 | 0.27% |
| 2025-07-01 | 4.16 | 4.20 | 0.05 | 1.20% | 4.15 | 4.22 | 1262644 | 52939.60 | 0.27% |
| 2025-06-30 | 4.13 | 4.15 | 0.00 | 0.00% | 4.12 | 4.17 | 1512498 | 62799.55 | 0.33% |
| 2025-06-27 | 4.27 | 4.15 | -0.13 | -3.04% | 4.13 | 4.34 | 2910020 | 123231.70 | 0.63% |
| 2025-06-26 | 4.23 | 4.28 | 0.04 | 0.94% | 4.19 | 4.30 | 1639507 | 69637.34 | 0.35% |
| 2025-06-25 | 4.24 | 4.24 | -0.01 | -0.24% | 4.17 | 4.26 | 1618704 | 68319.17 | 0.35% |
| 2025-06-24 | 4.22 | 4.25 | 0.02 | 0.47% | 4.17 | 4.26 | 1668275 | 70497.01 | 0.36% |
| 2025-06-23 | 4.15 | 4.23 | 0.07 | 1.68% | 4.09 | 4.25 | 1914479 | 79826.96 | 0.41% |
| 2025-06-20 | 4.08 | 4.16 | 0.08 | 1.96% | 4.07 | 4.18 | 1540256 | 63682.45 | 0.33% |
| 2025-06-19 | 4.09 | 4.08 | -0.02 | -0.49% | 4.05 | 4.11 | 1075730 | 43885.32 | 0.23% |
| 2025-06-18 | 4.08 | 4.10 | 0.03 | 0.74% | 4.05 | 4.11 | 1259596 | 51490.90 | 0.27% |
| 2025-06-17 | 4.08 | 4.07 | -0.01 | -0.25% | 4.05 | 4.10 | 1061626 | 43253.45 | 0.23% |
| 2025-06-16 | 4.03 | 4.08 | 0.06 | 1.49% | 4.01 | 4.08 | 1142889 | 46198.84 | 0.25% |
| 2025-06-13 | 4.09 | 4.02 | -0.07 | -1.71% | 4.02 | 4.11 | 1474634 | 59741.52 | 0.32% |
| 2025-06-12 | 4.07 | 4.09 | 0.02 | 0.49% | 4.04 | 4.10 | 1033615 | 42137.48 | 0.22% |
| 2025-06-11 | 4.05 | 4.07 | 0.02 | 0.49% | 4.03 | 4.08 | 1097974 | 44573.02 | 0.24% |
| 2025-06-10 | 4.00 | 4.05 | 0.05 | 1.25% | 3.99 | 4.08 | 1908698 | 77299.63 | 0.41% |
| 2025-06-09 | 4.00 | 4.00 | 0.00 | 0.00% | 3.95 | 4.01 | 1488841 | 59240.04 | 0.32% |
| 2025-06-06 | 4.02 | 4.00 | -0.01 | -0.25% | 3.99 | 4.05 | 1121358 | 44932.89 | 0.24% |
| 2025-06-05 | 4.07 | 4.01 | -0.04 | -0.99% | 4.00 | 4.09 | 1117832 | 45066.84 | 0.24% |
| 2025-06-04 | 4.04 | 4.05 | 0.02 | 0.50% | 4.03 | 4.08 | 1270211 | 51563.03 | 0.27% |
| 2025-06-03 | 3.96 | 4.03 | 0.06 | 1.51% | 3.95 | 4.06 | 1574063 | 63264.56 | 0.34% |
| 2025-05-30 | 3.94 | 3.97 | 0.03 | 0.76% | 3.93 | 3.98 | 1294620 | 51302.06 | 0.28% |
| 2025-05-29 | 3.96 | 3.94 | -0.02 | -0.51% | 3.93 | 3.97 | 1007027 | 39728.76 | 0.22% |
| 2025-05-28 | 3.97 | 3.96 | -0.02 | -0.50% | 3.92 | 3.99 | 924440 | 36548.89 | 0.20% |
| 2025-05-27 | 3.96 | 3.98 | 0.02 | 0.51% | 3.95 | 4.00 | 967123 | 38440.42 | 0.21% |
| 2025-05-26 | 3.99 | 3.96 | -0.04 | -1.00% | 3.95 | 4.02 | 1150528 | 45752.43 | 0.25% |
上证大盘股票行情在线 K线走势图
