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 |
|---|
| 2026-02-06 | 3.31 | 3.31 | -0.01 | -0.30% | 3.28 | 3.33 | 2593860 | 85580.27 | 0.56% |
| 2026-02-05 | 3.29 | 3.32 | 0.05 | 1.53% | 3.28 | 3.34 | 3230786 | 106928.52 | 0.70% |
| 2026-02-04 | 3.32 | 3.37 | 0.05 | 1.51% | 3.31 | 3.38 | 3391388 | 113872.98 | 0.73% |
| 2026-02-03 | 3.36 | 3.32 | -0.03 | -0.90% | 3.31 | 3.36 | 3194017 | 106204.08 | 0.69% |
| 2026-02-02 | 3.33 | 3.35 | 0.03 | 0.90% | 3.32 | 3.40 | 4555758 | 153442.25 | 0.98% |
| 2026-01-30 | 3.34 | 3.32 | -0.02 | -0.60% | 3.32 | 3.38 | 3659867 | 122597.95 | 0.79% |
| 2026-01-29 | 3.32 | 3.34 | 0.02 | 0.60% | 3.26 | 3.35 | 6490910 | 214066.30 | 1.40% |
| 2026-01-28 | 3.36 | 3.32 | -0.04 | -1.19% | 3.31 | 3.41 | 7181700 | 241117.44 | 1.55% |
| 2026-01-27 | 3.38 | 3.36 | -0.02 | -0.59% | 3.36 | 3.40 | 2457173 | 83093.29 | 0.53% |
| 2026-01-26 | 3.37 | 3.38 | 0.01 | 0.30% | 3.35 | 3.40 | 2395623 | 80989.75 | 0.52% |
| 2026-01-23 | 3.39 | 3.37 | -0.01 | -0.30% | 3.36 | 3.40 | 2065119 | 69709.68 | 0.45% |
| 2026-01-22 | 3.36 | 3.38 | 0.02 | 0.60% | 3.35 | 3.41 | 2202411 | 74488.73 | 0.47% |
| 2026-01-21 | 3.38 | 3.36 | -0.03 | -0.88% | 3.35 | 3.41 | 2558502 | 86356.70 | 0.55% |
| 2026-01-20 | 3.34 | 3.39 | 0.05 | 1.50% | 3.34 | 3.40 | 2529843 | 85214.80 | 0.55% |
| 2026-01-19 | 3.34 | 3.34 | -0.01 | -0.30% | 3.33 | 3.36 | 1887558 | 63109.09 | 0.41% |
| 2026-01-16 | 3.39 | 3.35 | -0.03 | -0.89% | 3.35 | 3.40 | 2310388 | 77736.15 | 0.50% |
| 2026-01-15 | 3.42 | 3.38 | -0.05 | -1.46% | 3.37 | 3.43 | 2543920 | 86481.20 | 0.55% |
| 2026-01-14 | 3.47 | 3.43 | -0.03 | -0.87% | 3.42 | 3.47 | 3145960 | 108294.14 | 0.68% |
| 2026-01-13 | 3.47 | 3.46 | 0.00 | 0.00% | 3.46 | 3.50 | 2488322 | 86619.54 | 0.54% |
| 2026-01-12 | 3.45 | 3.46 | 0.01 | 0.29% | 3.44 | 3.47 | 2273473 | 78523.73 | 0.49% |
| 2026-01-09 | 3.48 | 3.45 | -0.02 | -0.58% | 3.45 | 3.48 | 1911248 | 66205.33 | 0.41% |
| 2026-01-08 | 3.50 | 3.47 | -0.02 | -0.57% | 3.47 | 3.50 | 1636742 | 56954.54 | 0.35% |
| 2026-01-07 | 3.50 | 3.49 | -0.01 | -0.29% | 3.49 | 3.52 | 1999124 | 69972.80 | 0.43% |
| 2026-01-06 | 3.48 | 3.50 | 0.02 | 0.57% | 3.47 | 3.50 | 1921813 | 66981.09 | 0.41% |
| 2026-01-05 | 3.49 | 3.48 | -0.01 | -0.29% | 3.47 | 3.51 | 2292244 | 79862.45 | 0.49% |
| 2025-12-31 | 3.49 | 3.49 | 0.00 | 0.00% | 3.48 | 3.50 | 1223439 | 42686.71 | 0.26% |
| 2025-12-30 | 3.52 | 3.49 | -0.04 | -1.13% | 3.49 | 3.53 | 2001650 | 70085.86 | 0.43% |
| 2025-12-29 | 3.51 | 3.53 | 0.02 | 0.57% | 3.50 | 3.54 | 1965290 | 69226.57 | 0.42% |
| 2025-12-26 | 3.51 | 3.51 | -0.01 | -0.28% | 3.50 | 3.53 | 1266145 | 44438.31 | 0.27% |
| 2025-12-25 | 3.50 | 3.52 | 0.02 | 0.57% | 3.49 | 3.53 | 1294885 | 45551.98 | 0.28% |
| 2025-12-24 | 3.51 | 3.50 | -0.01 | -0.28% | 3.49 | 3.52 | 1482720 | 51956.58 | 0.32% |
| 2025-12-23 | 3.52 | 3.51 | -0.01 | -0.28% | 3.50 | 3.54 | 1739528 | 61244.23 | 0.37% |
| 2025-12-22 | 3.55 | 3.52 | -0.04 | -1.12% | 3.51 | 3.56 | 1848578 | 65249.05 | 0.40% |
| 2025-12-19 | 3.56 | 3.56 | 0.00 | 0.00% | 3.54 | 3.57 | 2081294 | 74035.56 | 0.45% |
| 2025-12-18 | 3.51 | 3.56 | 0.04 | 1.14% | 3.49 | 3.57 | 2231916 | 78970.55 | 0.48% |
| 2025-12-17 | 3.50 | 3.52 | 0.02 | 0.57% | 3.47 | 3.53 | 2055001 | 71929.41 | 0.44% |
| 2025-12-16 | 3.54 | 3.50 | -0.04 | -1.13% | 3.49 | 3.55 | 2093961 | 73472.52 | 0.45% |
| 2025-12-15 | 3.51 | 3.54 | 0.04 | 1.14% | 3.50 | 3.55 | 1980836 | 69941.36 | 0.43% |
| 2025-12-12 | 3.50 | 3.50 | 0.00 | 0.00% | 3.47 | 3.52 | 2293188 | 80244.87 | 0.49% |
| 2025-12-11 | 3.50 | 3.50 | 0.01 | 0.29% | 3.49 | 3.51 | 1640611 | 57427.09 | 0.35% |
| 2025-12-10 | 3.52 | 3.49 | -0.03 | -0.85% | 3.47 | 3.53 | 2246488 | 78387.34 | 0.48% |
| 2025-12-09 | 3.56 | 3.52 | -0.04 | -1.12% | 3.51 | 3.57 | 1996498 | 70497.20 | 0.43% |
| 2025-12-08 | 3.52 | 3.56 | 0.04 | 1.14% | 3.52 | 3.58 | 2412607 | 85773.19 | 0.52% |
| 2025-12-05 | 3.54 | 3.52 | -0.02 | -0.56% | 3.50 | 3.55 | 2045176 | 71976.59 | 0.44% |
| 2025-12-04 | 3.55 | 3.54 | -0.01 | -0.28% | 3.52 | 3.56 | 1941473 | 68696.33 | 0.42% |
| 2025-12-03 | 3.58 | 3.55 | -0.04 | -1.11% | 3.54 | 3.60 | 2588039 | 92305.24 | 0.56% |
| 2025-12-02 | 3.60 | 3.59 | -0.01 | -0.28% | 3.56 | 3.62 | 2273179 | 81520.87 | 0.49% |
| 2025-12-01 | 3.60 | 3.60 | -0.01 | -0.28% | 3.58 | 3.62 | 2763147 | 99372.05 | 0.60% |
| 2025-11-28 | 3.64 | 3.61 | -0.04 | -1.10% | 3.60 | 3.65 | 2685956 | 97178.25 | 0.58% |
| 2025-11-27 | 3.63 | 3.65 | 0.03 | 0.83% | 3.59 | 3.66 | 2665752 | 96717.09 | 0.57% |
| 2025-11-26 | 3.66 | 3.62 | -0.03 | -0.82% | 3.61 | 3.68 | 3018736 | 109875.37 | 0.65% |
| 2025-11-25 | 3.60 | 3.65 | 0.07 | 1.96% | 3.58 | 3.66 | 3188874 | 115686.25 | 0.69% |
| 2025-11-24 | 3.60 | 3.58 | -0.02 | -0.56% | 3.56 | 3.62 | 3946473 | 141757.16 | 0.85% |
| 2025-11-21 | 3.65 | 3.60 | -0.07 | -1.91% | 3.58 | 3.68 | 4653850 | 168990.48 | 1.00% |
| 2025-11-20 | 3.59 | 3.67 | 0.07 | 1.94% | 3.58 | 3.72 | 5179452 | 190087.05 | 1.12% |
| 2025-11-19 | 3.53 | 3.60 | 0.07 | 1.98% | 3.52 | 3.61 | 4214419 | 151155.45 | 0.91% |
| 2025-11-18 | 3.54 | 3.53 | -0.01 | -0.28% | 3.51 | 3.55 | 2444364 | 86243.17 | 0.53% |
| 2025-11-17 | 3.53 | 3.54 | 0.03 | 0.85% | 3.49 | 3.57 | 4239312 | 149958.11 | 0.91% |
| 2025-11-14 | 3.50 | 3.51 | 0.01 | 0.29% | 3.49 | 3.54 | 3302087 | 116443.02 | 0.71% |
| 2025-11-13 | 3.51 | 3.50 | 0.00 | 0.00% | 3.46 | 3.52 | 2996540 | 104516.88 | 0.65% |
| 2025-11-12 | 3.49 | 3.50 | 0.02 | 0.57% | 3.49 | 3.53 | 2838674 | 99619.04 | 0.61% |
| 2025-11-11 | 3.49 | 3.48 | -0.01 | -0.29% | 3.48 | 3.51 | 1741954 | 60813.16 | 0.38% |
| 2025-11-10 | 3.44 | 3.49 | 0.04 | 1.16% | 3.43 | 3.50 | 2891107 | 100469.40 | 0.62% |
| 2025-11-07 | 3.44 | 3.45 | 0.01 | 0.29% | 3.44 | 3.47 | 2183008 | 75376.39 | 0.47% |
| 2025-11-06 | 3.45 | 3.44 | -0.01 | -0.29% | 3.42 | 3.47 | 2061805 | 71042.45 | 0.44% |
| 2025-11-05 | 3.46 | 3.45 | -0.01 | -0.29% | 3.43 | 3.47 | 2613248 | 90282.56 | 0.56% |
| 2025-11-04 | 3.41 | 3.46 | 0.05 | 1.47% | 3.41 | 3.48 | 3939327 | 136106.78 | 0.85% |
| 2025-11-03 | 3.34 | 3.41 | 0.07 | 2.10% | 3.34 | 3.42 | 4230256 | 143377.38 | 0.91% |
| 2025-10-31 | 3.39 | 3.34 | -0.11 | -3.19% | 3.33 | 3.40 | 5915355 | 198667.30 | 1.27% |
| 2025-10-30 | 3.44 | 3.45 | 0.01 | 0.29% | 3.44 | 3.47 | 2378643 | 82159.66 | 0.51% |
| 2025-10-29 | 3.50 | 3.44 | -0.06 | -1.71% | 3.43 | 3.50 | 3043010 | 105095.34 | 0.66% |
| 2025-10-28 | 3.52 | 3.50 | -0.03 | -0.85% | 3.47 | 3.54 | 3057263 | 107006.60 | 0.66% |
| 2025-10-27 | 3.52 | 3.53 | 0.00 | 0.00% | 3.46 | 3.56 | 4462550 | 156728.33 | 0.96% |
| 2025-10-24 | 3.54 | 3.53 | -0.01 | -0.28% | 3.52 | 3.57 | 3765438 | 133507.36 | 0.81% |
| 2025-10-23 | 3.51 | 3.54 | 0.04 | 1.14% | 3.48 | 3.56 | 4335400 | 152933.80 | 0.93% |
| 2025-10-22 | 3.45 | 3.50 | 0.05 | 1.45% | 3.44 | 3.52 | 4318622 | 150437.95 | 0.93% |
| 2025-10-21 | 3.46 | 3.45 | -0.02 | -0.58% | 3.43 | 3.47 | 2985770 | 103050.69 | 0.64% |
| 2025-10-20 | 3.44 | 3.47 | 0.04 | 1.17% | 3.38 | 3.48 | 3998057 | 137116.36 | 0.86% |
| 2025-10-17 | 3.46 | 3.43 | -0.04 | -1.15% | 3.43 | 3.49 | 3755716 | 129962.47 | 0.81% |
| 2025-10-16 | 3.44 | 3.47 | 0.03 | 0.87% | 3.42 | 3.48 | 3937559 | 135851.64 | 0.85% |
上证大盘股票行情在线 K线走势图
光大银行(601818)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
