光大证券（601788）历史行情

以下为光大证券近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-20	13.640	13.600	13.740	13.520	-0.110	-0.802%	1,300.41万	1.77亿	0.333%
2026-10-19	13.620	13.710	13.740	13.590	0.020	0.146%	10.32万	0.00亿	0.000%
2026-10-16	13.800	13.690	13.840	13.560	-0.090	-0.653%	17.09万	0.00亿	0.000%
2026-10-15	13.650	13.780	13.870	13.600	0.050	0.364%	21.59万	0.00亿	0.000%
2026-10-14	13.670	13.730	13.790	13.660	0.040	0.292%	11.61万	0.00亿	0.000%
2026-10-13	13.650	13.690	13.780	13.600	-0.020	-0.146%	11.96万	0.00亿	0.000%
2026-10-12	13.720	13.710	13.780	13.660	0.030	0.219%	11.69万	0.00亿	0.000%
2026-10-09	13.460	13.680	13.720	13.410	0.250	1.862%	15.21万	0.00亿	0.000%
2026-10-08	13.700	13.430	13.740	13.410	-0.250	-1.827%	14.33万	0.00亿	0.000%
2026-10-07	13.600	13.680	13.710	13.580	0.130	0.959%	1,033.90万	1.41亿	0.265%
2026-10-06	13.600	13.680	13.710	13.580	0.130	0.959%	1,033.90万	1.41亿	0.265%
2026-10-05	13.600	13.680	13.710	13.580	0.130	0.959%	1,033.90万	1.41亿	0.265%
2026-10-02	13.600	13.680	13.710	13.580	0.130	0.959%	1,033.90万	1.41亿	0.265%
2026-10-01	13.600	13.680	13.710	13.580	0.130	0.959%	1,033.90万	1.41亿	0.265%
2026-09-30	13.600	13.680	13.710	13.580	0.130	0.959%	10.34万	0.00亿	0.000%
2026-09-29	13.590	13.550	13.680	13.550	-0.030	-0.221%	8.27万	0.00亿	0.000%
2026-09-28	13.730	13.580	13.780	13.560	-0.190	-1.380%	11.60万	0.00亿	0.000%
2026-09-27	13.950	13.770	13.960	13.740	-0.190	-1.361%	1,264.46万	1.75亿	0.324%
2026-09-24	13.950	13.770	13.960	13.740	-0.190	-1.361%	12.64万	0.00亿	0.000%
2026-09-23	14.080	13.960	14.100	13.940	-0.100	-0.711%	8.67万	0.00亿	0.000%
2026-09-22	14.100	14.060	14.140	14.020	-0.010	-0.071%	11.97万	0.00亿	0.000%
2026-09-21	13.970	14.070	14.070	13.920	0.130	0.933%	14.61万	0.00亿	0.000%
2026-09-18	13.880	13.940	13.980	13.860	0.110	0.795%	12.17万	0.00亿	0.000%
2026-09-17	13.850	13.830	13.920	13.820	-0.090	-0.647%	8.39万	0.00亿	0.000%
2026-09-16	13.800	13.920	13.970	13.670	0.110	0.797%	12.44万	0.00亿	0.000%
2026-09-15	13.950	13.810	13.980	13.810	-0.130	-0.933%	11.10万	0.00亿	0.000%
2026-09-14	13.940	13.940	14.020	13.860	-0.030	-0.215%	9.71万	0.00亿	0.000%
2026-09-11	14.300	13.970	14.310	13.940	-0.430	-2.986%	29.01万	0.00亿	0.000%
2026-09-10	14.350	14.400	14.440	14.280	0.020	0.139%	12.25万	0.00亿	0.000%
2026-09-09	14.440	14.380	14.450	14.350	-0.070	-0.484%	11.73万	0.00亿	0.000%
2026-09-08	14.460	14.450	14.520	14.420	-0.020	-0.138%	11.20万	0.00亿	0.000%
2026-09-07	14.700	14.470	14.750	14.440	-0.180	-1.229%	21.50万	0.00亿	0.000%
2026-09-04	14.610	14.650	14.780	14.600	0.080	0.549%	23.88万	0.00亿	0.000%
2026-09-03	14.540	14.570	14.730	14.500	0.070	0.483%	17.31万	0.00亿	0.000%
2026-09-02	14.760	14.500	14.770	14.490	-0.310	-2.093%	19.73万	0.00亿	0.000%
2026-09-01	14.670	14.810	14.840	14.610	0.090	0.611%	24.12万	0.00亿	0.000%
2026-08-31	14.690	14.720	14.780	14.560	-0.040	-0.271%	24.79万	0.00亿	0.000%
2026-08-28	14.570	14.760	15.010	14.520	0.214	1.471%	34.73万	0.00亿	0.000%
2026-08-27	14.336	14.546	14.566	14.326	0.150	1.042%	25.19万	0.00亿	0.000%
2026-08-26	14.166	14.396	14.436	14.136	0.230	1.624%	24.04万	0.00亿	0.000%
2026-08-25	14.076	14.166	14.196	14.046	0.090	0.639%	11.04万	0.00亿	0.000%
2026-08-24	14.066	14.076	14.156	14.016	0.020	0.142%	13.47万	0.00亿	0.000%
2026-08-21	14.046	14.056	14.096	13.986	0.010	0.071%	8.95万	0.00亿	0.000%
2026-08-20	14.106	14.046	14.146	13.926	-0.060	-0.425%	16.73万	0.00亿	0.000%
2026-08-19	14.206	14.106	14.306	14.046	-0.170	-1.191%	19.02万	0.00亿	0.000%
2026-08-18	14.466	14.276	14.466	14.206	-0.210	-1.450%	19.39万	0.00亿	0.000%
2026-08-17	14.356	14.486	14.496	14.276	0.090	0.625%	15.48万	0.00亿	0.000%
2026-08-14	14.636	14.396	14.686	14.366	-0.240	-1.640%	23.42万	0.00亿	0.000%
2026-08-13	14.466	14.636	14.726	14.416	0.210	1.456%	33.72万	0.00亿	0.000%
2026-08-12	14.376	14.426	14.486	14.346	-0.010	-0.069%	12.77万	0.00亿	0.000%
2026-08-11	14.496	14.436	14.556	14.406	-0.080	-0.551%	13.92万	0.00亿	0.000%
2026-08-10	14.486	14.516	14.596	14.466	0.050	0.346%	14.82万	0.00亿	0.000%
2026-08-07	14.486	14.466	14.486	14.346	-0.010	-0.069%	19.94万	0.00亿	0.000%
2026-08-06	14.596	14.476	14.616	14.406	-0.170	-1.161%	20.61万	0.00亿	0.000%
2026-08-05	14.696	14.646	14.776	14.576	-0.050	-0.340%	26.24万	0.00亿	0.000%
2026-08-04	14.656	14.696	14.736	14.636	0.030	0.205%	16.14万	0.00亿	0.000%
2026-08-03	14.506	14.666	14.746	14.486	0.040	0.273%	21.42万	0.00亿	0.000%
2026-07-31	14.586	14.626	14.676	14.546	0.070	0.481%	20.01万	0.00亿	0.000%
2026-07-30	14.446	14.556	14.636	14.426	0.050	0.345%	21.39万	0.00亿	0.000%
2026-07-29	14.286	14.506	14.566	14.246	0.240	1.682%	20.84万	0.00亿	0.000%
2026-07-28	14.336	14.266	14.396	14.226	-0.150	-1.041%	14.53万	0.00亿	0.000%
2026-07-27	14.186	14.416	14.446	14.146	0.200	1.407%	16.78万	0.00亿	0.000%
2026-07-24	14.656	14.216	14.676	14.196	-0.540	-3.660%	32.68万	0.00亿	0.000%
2026-07-23	14.636	14.756	14.756	14.556	0.150	1.027%	21.73万	0.00亿	0.000%
2026-07-22	14.686	14.606	14.756	14.536	-0.170	-1.151%	24.85万	0.00亿	0.000%
2026-07-21	14.716	14.776	14.906	14.616	0.100	0.681%	37.21万	0.00亿	0.000%
2026-07-20	14.476	14.676	14.736	14.446	0.240	1.663%	31.56万	0.00亿	0.000%
2026-07-17	14.656	14.436	14.796	14.426	-0.180	-1.232%	33.80万	0.00亿	0.000%
2026-07-16	14.666	14.616	14.786	14.546	-0.170	-1.150%	25.21万	0.00亿	0.000%
2026-07-15	14.516	14.786	14.906	14.496	0.180	1.232%	35.45万	0.00亿	0.000%
2026-07-14	14.676	14.606	14.676	14.316	-0.070	-0.477%	30.02万	0.00亿	0.000%
2026-07-13	14.636	14.676	14.896	14.636	-0.130	-0.878%	25.85万	0.00亿	0.000%
2026-07-10	14.836	14.806	14.946	14.656	-0.160	-1.069%	31.46万	0.00亿	0.000%
2026-07-09	14.856	14.966	14.966	14.636	0.110	0.740%	38.93万	0.00亿	0.000%
2026-07-08	14.726	14.856	14.976	14.626	0.070	0.473%	28.14万	0.00亿	0.000%
2026-07-07	15.076	14.786	15.146	14.716	-0.460	-3.017%	45.95万	0.00亿	0.000%
2026-07-06	14.946	15.246	15.356	14.816	0.480	3.251%	78.97万	0.00亿	0.000%
2026-07-03	14.546	14.766	14.966	14.486	0.270	1.863%	43.63万	0.00亿	0.000%
2026-07-02	14.876	14.496	14.996	14.456	-0.430	-2.881%	56.13万	0.00亿	0.000%
2026-07-01	14.256	14.926	14.966	14.186	0.670	4.700%	68.00万	0.00亿	0.000%
2026-06-30	14.336	14.256	14.536	14.156	-0.160	-1.110%	42.41万	0.00亿	0.000%
2026-06-29	14.326	14.416	14.616	14.246	0.080	0.558%	37.87万	0.00亿	0.000%
2026-06-26	14.826	14.336	15.016	14.336	-0.560	-3.759%	50.24万	0.00亿	0.000%
2026-06-25	14.496	14.896	15.056	14.356	0.390	2.689%	66.09万	0.00亿	0.000%
2026-06-24	14.776	14.506	15.026	14.466	-0.330	-2.224%	48.94万	0.00亿	0.000%
2026-06-23	14.906	14.836	15.296	14.766	-0.040	-0.269%	72.94万	0.00亿	0.000%
2026-06-22	14.066	14.876	14.906	13.996	0.860	6.136%	77.06万	0.00亿	0.000%
2026-06-18	14.426	14.016	14.436	14.006	-0.410	-2.842%	37.35万	0.00亿	0.000%
2026-06-17	14.546	14.426	14.626	14.356	-0.080	-0.551%	26.00万	0.00亿	0.000%
2026-06-16	14.346	14.506	14.556	14.326	0.050	0.346%	37.66万	0.00亿	0.000%
2026-06-15	14.126	14.456	14.786	14.066	0.340	2.409%	67.16万	0.00亿	0.000%
2026-06-12	13.676	14.116	14.146	13.596	0.350	2.542%	55.49万	0.00亿	0.000%
2026-06-11	13.616	13.766	13.986	13.456	0.150	1.102%	43.22万	0.00亿	0.000%
2026-06-10	13.436	13.616	13.656	13.426	0.090	0.665%	25.99万	0.00亿	0.000%
2026-06-09	13.386	13.526	13.606	13.286	0.150	1.121%	22.76万	0.00亿	0.000%
2026-06-08	13.506	13.376	13.656	13.276	-0.280	-2.050%	29.91万	0.00亿	0.000%
2026-06-05	13.696	13.656	13.876	13.626	-0.110	-0.799%	27.64万	0.00亿	0.000%
2026-06-04	14.026	13.766	14.206	13.686	-0.300	-2.133%	35.78万	0.00亿	0.000%
2026-06-03	14.176	14.066	14.236	14.016	-0.130	-0.916%	23.63万	0.00亿	0.000%
2026-06-02	14.096	14.196	14.236	13.966	0.050	0.353%	27.13万	0.00亿	0.000%
2026-06-01	14.046	14.146	14.196	13.846	0.050	0.355%	24.15万	0.00亿	0.000%
2026-05-29	13.876	14.096	14.316	13.856	0.170	1.221%	41.34万	0.00亿	0.000%
2026-05-28	14.276	13.926	14.356	13.816	-0.390	-2.724%	44.68万	0.00亿	0.000%
2026-05-27	14.426	14.316	14.656	14.186	-0.180	-1.242%	36.89万	0.00亿	0.000%
2026-05-26	14.106	14.496	14.866	14.056	0.340	2.402%	58.58万	0.00亿	0.000%
2026-05-25	14.206	14.156	14.286	13.926	0.010	0.071%	33.14万	0.00亿	0.000%
2026-05-22	14.576	14.146	14.656	14.126	-0.400	-2.750%	46.44万	0.00亿	0.000%
2026-05-21	14.826	14.546	15.226	14.516	-0.260	-1.756%	56.12万	0.00亿	0.000%
2026-05-20	14.726	14.806	14.906	14.686	-0.020	-0.135%	19.39万	0.00亿	0.000%
2026-05-19	14.636	14.826	14.836	14.546	0.180	1.229%	24.73万	0.00亿	0.000%
2026-05-18	14.726	14.646	14.846	14.546	-0.130	-0.880%	26.52万	0.00亿	0.000%
2026-05-15	15.036	14.776	15.066	14.646	-0.280	-1.860%	33.14万	0.00亿	0.000%
2026-05-14	15.326	15.056	15.406	15.036	-0.310	-2.017%	26.95万	0.00亿	0.000%
2026-05-13	15.376	15.366	15.446	15.196	-0.080	-0.518%	28.16万	0.00亿	0.000%
2026-05-12	15.346	15.446	15.536	15.286	0.010	0.065%	40.38万	0.00亿	0.000%
2026-05-11	15.186	15.436	15.496	15.056	0.260	1.713%	49.34万	0.00亿	0.000%
2026-05-08	15.156	15.176	15.326	15.116	0.020	0.132%	26.54万	0.00亿	0.000%
2026-05-07	15.276	15.156	15.316	15.046	-0.010	-0.066%	28.54万	0.00亿	0.000%
2026-05-06	15.026	15.166	15.206	14.976	0.150	0.999%	43.07万	0.00亿	0.000%
2026-04-30	14.806	15.016	15.506	14.786	0.430	2.948%	79.40万	0.00亿	0.000%
2026-04-29	14.536	14.586	14.636	14.496	0.010	0.069%	31.42万	0.00亿	0.000%
2026-04-28	14.566	14.576	14.806	14.516	0.020	0.137%	40.15万	0.00亿	0.000%
2026-04-27	14.626	14.556	14.666	14.526	-0.010	-0.069%	23.01万	0.00亿	0.000%
2026-04-24	14.696	14.566	14.726	14.536	-0.180	-1.221%	19.77万	0.00亿	0.000%
2026-04-23	14.976	14.746	14.986	14.726	-0.210	-1.404%	30.20万	0.00亿	0.000%
2026-04-22	15.106	14.956	15.286	14.946	0.000	0.000%	38.36万	0.00亿	0.000%
2026-04-21	15.236	15.116	15.256	15.096	-0.120	-0.788%	17.78万	0.00亿	0.000%
2026-04-20	15.316	15.236	15.346	15.206	0.000	0.000%	16.92万	0.00亿	0.000%
2026-04-17	15.376	15.306	15.396	15.206	0.000	0.000%	15.48万	0.00亿	0.000%
2026-04-16	15.480	15.410	15.520	15.360	0.010	0.060%	17.70万	2.76亿	0.450%
2026-04-15	15.576	15.396	15.596	15.386	0.000	0.000%	11.89万	0.00亿	0.000%
2026-04-14	15.526	15.516	15.566	15.366	0.040	0.258%	14.66万	0.00亿	0.000%
2026-04-13	15.326	15.476	15.576	15.306	0.000	0.000%	16.63万	0.00亿	0.000%
2026-04-10	15.286	15.476	15.816	15.276	0.000	0.000%	35.30万	0.00亿	0.000%
2026-04-09	15.316	15.146	15.316	15.126	0.000	0.000%	12.64万	0.00亿	0.000%
2026-04-08	15.206	15.416	15.426	15.156	0.000	0.000%	23.66万	0.00亿	0.000%
2026-04-07	14.926	14.976	15.016	14.866	0.000	0.000%	8.32万	0.00亿	0.000%
2026-04-03	15.126	14.946	15.186	14.946	0.000	0.000%	10.75万	0.00亿	0.000%
2026-04-02	15.266	15.106	15.276	15.036	0.000	0.000%	11.85万	0.00亿	0.000%
2026-04-01	15.246	15.306	15.346	15.186	0.000	0.000%	14.21万	0.00亿	0.000%