光大证券(601788)股票信息
| 股票代码 | 601788 |
| 股票名称 | 光大证券 |
| 最新价/元 | 18.07 |
| 涨跌额/元 | -0.01 |
| 涨跌幅/% | -0.06 |
| 买入/元 | 18.07 |
| 卖出/元 | 18.08 |
| 昨收/元 | 18.08 |
| 今开/元 | 17.92 |
| 最高/元 | 18.59 |
| 最低/元 | 17.88 |
| 成交量/手 | 873668.70 |
| 成交额/万 | 158929.54 |
| 股净值/元 | 21.51 |
| 市净率 | 1.45 |
| 总市值/万 | 8331693.26 |
| 流通值/万 | 7059404.80 |
| 换手率/% | 2.24 |
| 入市日期 | 2009-08-18 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:22 |
光大证券(601788)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 17.92 | 18.07 | -0.01 | -0.06 | 873668.70 | 158929.54 | 2.24 |
| 2024-10-10 | 19.10 | 18.08 | -0.98 | -5.14 | 1281143.77 | 234211.57 | 3.28 |
| 2024-10-09 | 21.00 | 19.06 | -2.12 | -10.01 | 1976398.05 | 399132.72 | 5.06 |
| 2024-10-08 | 21.18 | 21.18 | 1.93 | 10.03 | 1415804.96 | 296741.68 | 3.62 |
| 2024-09-30 | 19.19 | 19.25 | 1.75 | 10.00 | 1734430.03 | 328692.77 | 4.44 |
| 2024-09-27 | 16.85 | 17.50 | 1.21 | 7.43 | 803506.86 | 135933.25 | 2.06 |
| 2024-09-26 | 15.49 | 16.29 | 0.68 | 4.36 | 677754.66 | 108220.40 | 1.73 |
| 2024-09-25 | 15.57 | 15.61 | 0.28 | 1.83 | 648486.06 | 102260.15 | 1.66 |
| 2024-09-24 | 14.86 | 15.33 | 0.69 | 4.71 | 520759.87 | 78683.13 | 1.33 |
| 2024-09-23 | 14.60 | 14.64 | -0.02 | -0.14 | 109316.05 | 16004.05 | 0.28 |
| 2024-09-20 | 14.50 | 14.66 | 0.16 | 1.10 | 208557.25 | 30522.97 | 0.53 |
| 2024-09-19 | 14.30 | 14.50 | 0.30 | 2.11 | 227001.54 | 32957.04 | 0.58 |
| 2024-09-18 | 14.13 | 14.20 | 0.06 | 0.42 | 78921.96 | 11162.36 | 0.20 |
| 2024-09-13 | 14.18 | 14.14 | -0.04 | -0.28 | 74616.16 | 10617.97 | 0.19 |
| 2024-09-12 | 14.31 | 14.18 | -0.12 | -0.84 | 70365.00 | 10029.04 | 0.18 |
| 2024-09-11 | 14.34 | 14.30 | -0.04 | -0.28 | 70738.00 | 10119.57 | 0.18 |
| 2024-09-10 | 14.47 | 14.34 | -0.10 | -0.69 | 114540.63 | 16375.89 | 0.29 |
| 2024-09-09 | 14.40 | 14.44 | -0.10 | -0.69 | 124773.70 | 18045.37 | 0.32 |
| 2024-09-06 | 14.88 | 14.54 | 0.01 | 0.07 | 244648.46 | 36002.07 | 0.63 |
| 2024-09-05 | 14.44 | 14.53 | 0.09 | 0.62 | 71787.80 | 10411.84 | 0.18 |
| 2024-09-04 | 14.46 | 14.44 | -0.06 | -0.41 | 89794.32 | 13020.39 | 0.23 |
| 2024-09-03 | 14.51 | 14.50 | 0.03 | 0.21 | 117986.29 | 17092.94 | 0.30 |
| 2024-09-02 | 14.51 | 14.47 | -0.22 | -1.50 | 127196.08 | 18489.57 | 0.33 |
| 2024-08-30 | 14.35 | 14.69 | 0.37 | 2.58 | 228511.42 | 33590.46 | 0.58 |
| 2024-08-29 | 14.33 | 14.32 | -0.01 | -0.07 | 101287.00 | 14573.17 | 0.26 |
| 2024-08-28 | 14.35 | 14.33 | -0.02 | -0.14 | 65087.04 | 9315.89 | 0.17 |
| 2024-08-27 | 14.49 | 14.35 | -0.14 | -0.97 | 79782.08 | 11429.95 | 0.20 |
| 2024-08-26 | 14.49 | 14.49 | -0.01 | -0.07 | 75617.84 | 10946.03 | 0.19 |
| 2024-08-23 | 14.34 | 14.50 | 0.20 | 1.40 | 114418.80 | 16523.53 | 0.29 |
| 2024-08-22 | 14.58 | 14.30 | -0.25 | -1.72 | 166011.01 | 23917.61 | 0.42 |
| 2024-08-21 | 14.60 | 14.55 | -0.05 | -0.34 | 89875.34 | 13142.15 | 0.23 |
| 2024-08-20 | 14.83 | 14.60 | -0.24 | -1.62 | 131304.29 | 19254.61 | 0.34 |
| 2024-08-19 | 14.81 | 14.84 | -0.02 | -0.14 | 88119.11 | 13099.89 | 0.23 |
| 2024-08-16 | 14.85 | 14.86 | -0.05 | -0.34 | 105995.11 | 15737.82 | 0.27 |
| 2024-08-15 | 14.75 | 14.91 | 0.14 | 0.95 | 158078.11 | 23560.66 | 0.40 |
| 2024-08-14 | 14.87 | 14.77 | -0.12 | -0.81 | 105494.51 | 15638.51 | 0.27 |
| 2024-08-13 | 14.76 | 14.89 | 0.15 | 1.02 | 110275.73 | 16283.67 | 0.28 |
| 2024-08-12 | 14.67 | 14.74 | 0.06 | 0.41 | 103859.00 | 15278.93 | 0.27 |
| 2024-08-09 | 14.88 | 14.68 | -0.11 | -0.74 | 106533.42 | 15760.13 | 0.27 |
| 2024-08-08 | 14.81 | 14.79 | -0.02 | -0.14 | 144165.00 | 21405.13 | 0.37 |
| 2024-08-07 | 14.85 | 14.81 | -0.05 | -0.34 | 107569.75 | 15931.58 | 0.28 |
| 2024-08-06 | 14.94 | 14.86 | 0.07 | 0.47 | 145601.60 | 21540.20 | 0.37 |
| 2024-08-05 | 14.89 | 14.79 | -0.15 | -1.00 | 200059.43 | 29876.14 | 0.51 |
| 2024-08-02 | 15.17 | 14.94 | -0.22 | -1.45 | 186674.01 | 28094.37 | 0.48 |
| 2024-08-01 | 15.08 | 15.16 | -0.02 | -0.13 | 300268.98 | 45642.27 | 0.77 |
| 2024-07-31 | 14.47 | 15.18 | 0.74 | 5.13 | 515429.90 | 77626.14 | 1.32 |
| 2024-07-30 | 14.34 | 14.44 | 0.10 | 0.70 | 113763.34 | 16358.89 | 0.29 |
| 2024-07-29 | 14.46 | 14.34 | -0.16 | -1.10 | 105619.13 | 15206.75 | 0.27 |
| 2024-07-26 | 14.26 | 14.50 | 0.24 | 1.68 | 163232.11 | 23582.80 | 0.42 |
| 2024-07-25 | 14.16 | 14.26 | 0.10 | 0.71 | 144337.28 | 20601.48 | 0.37 |
| 2024-07-24 | 14.49 | 14.44 | -0.07 | -0.48 | 146345.85 | 21212.90 | 0.37 |
| 2024-07-23 | 14.80 | 14.51 | -0.35 | -2.36 | 169950.87 | 24941.02 | 0.44 |
| 2024-07-22 | 14.89 | 14.86 | 0.12 | 0.81 | 239048.34 | 35384.66 | 0.61 |
| 2024-07-19 | 14.46 | 14.74 | 0.28 | 1.94 | 220700.84 | 32297.54 | 0.56 |
| 2024-07-18 | 14.36 | 14.46 | 0.07 | 0.49 | 169876.88 | 24342.91 | 0.43 |
| 2024-07-17 | 14.33 | 14.39 | 0.06 | 0.42 | 142074.98 | 20419.78 | 0.36 |
| 2024-07-16 | 14.20 | 14.33 | 0.13 | 0.92 | 142959.43 | 20422.92 | 0.37 |
| 2024-07-15 | 14.18 | 14.20 | -0.04 | -0.28 | 111065.86 | 15765.84 | 0.28 |
| 2024-07-12 | 14.22 | 14.24 | 0.03 | 0.21 | 136170.03 | 19403.53 | 0.35 |
| 2024-07-11 | 14.32 | 14.21 | 0.08 | 0.57 | 217424.00 | 30975.60 | 0.56 |
| 2024-07-10 | 13.95 | 14.13 | 0.12 | 0.86 | 224655.61 | 31878.86 | 0.58 |
| 2024-07-09 | 13.68 | 14.01 | 0.38 | 2.79 | 258032.96 | 35579.09 | 0.66 |
| 2024-07-08 | 14.10 | 13.63 | -0.60 | -4.22 | 294016.00 | 40626.83 | 0.75 |
| 2024-07-05 | 14.25 | 14.23 | -0.03 | -0.21 | 234220.99 | 33302.11 | 0.60 |
| 2024-07-04 | 14.41 | 14.26 | -0.10 | -0.70 | 223233.68 | 32078.66 | 0.57 |
| 2024-07-03 | 14.50 | 14.36 | -0.11 | -0.76 | 155188.64 | 22355.23 | 0.40 |
| 2024-07-02 | 14.53 | 14.47 | -0.09 | -0.62 | 153354.69 | 22334.80 | 0.39 |
| 2024-07-01 | 14.47 | 14.56 | -0.06 | -0.41 | 240307.82 | 35111.61 | 0.62 |
| 2024-06-28 | 15.29 | 14.62 | -0.58 | -3.82 | 519945.95 | 76927.46 | 1.33 |
| 2024-06-27 | 15.22 | 15.20 | -0.08 | -0.52 | 122344.02 | 18639.89 | 0.31 |
| 2024-06-26 | 15.14 | 15.28 | 0.14 | 0.93 | 160659.30 | 24442.97 | 0.41 |
| 2024-06-25 | 15.53 | 15.14 | -0.37 | -2.39 | 245788.10 | 37492.77 | 0.63 |
| 2024-06-24 | 15.66 | 15.51 | -0.19 | -1.21 | 153972.00 | 24027.83 | 0.39 |
| 2024-06-21 | 15.70 | 15.70 | 0.09 | 0.58 | 145475.10 | 22840.41 | 0.37 |
| 2024-06-20 | 15.75 | 15.61 | -0.16 | -1.02 | 187216.01 | 29342.36 | 0.48 |
| 2024-06-19 | 15.94 | 15.77 | -0.18 | -1.13 | 125944.04 | 19975.11 | 0.32 |
| 2024-06-18 | 15.91 | 15.95 | -0.02 | -0.13 | 186777.98 | 29891.33 | 0.48 |
| 2024-06-17 | 15.75 | 15.97 | 0.06 | 0.38 | 190309.00 | 30258.16 | 0.49 |
| 2024-06-14 | 15.60 | 15.91 | 0.32 | 2.05 | 353198.66 | 55913.60 | 0.90 |
| 2024-06-13 | 15.55 | 15.59 | 0.07 | 0.45 | 146912.19 | 22881.44 | 0.38 |
| 2024-06-12 | 15.50 | 15.52 | 0.02 | 0.13 | 115441.01 | 17920.63 | 0.30 |
| 2024-06-11 | 15.40 | 15.50 | 0.00 | 0.00 | 158819.04 | 24663.46 | 0.41 |
| 2024-06-07 | 15.67 | 15.50 | -0.11 | -0.71 | 236596.00 | 36596.18 | 0.61 |
| 2024-06-06 | 15.75 | 15.61 | -0.15 | -0.95 | 209221.01 | 32834.76 | 0.54 |
| 2024-06-05 | 15.90 | 15.76 | -0.12 | -0.76 | 144057.29 | 22759.60 | 0.37 |
| 2024-06-04 | 15.78 | 15.88 | 0.13 | 0.83 | 222280.44 | 35284.24 | 0.57 |
| 2024-06-03 | 15.71 | 15.75 | -0.03 | -0.19 | 179253.53 | 28208.37 | 0.46 |
| 2024-05-31 | 16.04 | 15.78 | -0.11 | -0.69 | 195213.21 | 31002.24 | 0.50 |
| 2024-05-30 | 15.78 | 15.89 | -0.05 | -0.31 | 173141.55 | 27459.01 | 0.44 |
| 2024-05-29 | 15.90 | 15.94 | 0.04 | 0.25 | 165100.92 | 26350.13 | 0.42 |
| 2024-05-28 | 16.07 | 15.90 | -0.26 | -1.61 | 216740.56 | 34764.27 | 0.55 |
| 2024-05-27 | 16.00 | 16.16 | 0.16 | 1.00 | 254931.07 | 40868.46 | 0.65 |
| 2024-05-24 | 16.25 | 16.00 | -0.42 | -2.56 | 388004.65 | 62698.12 | 0.99 |
| 2024-05-23 | 16.73 | 16.42 | -0.41 | -2.44 | 465004.19 | 77554.37 | 1.19 |
| 2024-05-22 | 16.52 | 16.83 | 0.28 | 1.69 | 596101.73 | 100632.44 | 1.53 |
| 2024-05-21 | 16.53 | 16.55 | -0.16 | -0.96 | 281052.94 | 46565.52 | 0.72 |
| 2024-05-20 | 16.22 | 16.71 | 0.44 | 2.70 | 712208.95 | 120054.84 | 1.82 |
| 2024-05-17 | 16.05 | 16.27 | 0.21 | 1.31 | 250213.34 | 40407.94 | 0.64 |
| 2024-05-16 | 16.20 | 16.06 | -0.13 | -0.80 | 269656.24 | 43544.25 | 0.69 |
| 2024-05-15 | 16.71 | 16.19 | -0.55 | -3.29 | 453557.77 | 74213.39 | 1.16 |
日K线
周K线
月K线
