光大银行
sh601818 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
3.09
涨跌幅
+0.32%
成交量
209,038,000 股
成交额
647,205,888 元
换手率
0.45%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 3.08 | 3.09 | 3.11 | 3.07 | +0.32% | 209,038,000 | 647,205,888 | 0.45 |
| 2026-10-13 | 3.12 | 3.08 | 3.13 | 3.07 | -1.60% | 263,439,000 | 815,766,016 | 0.57 |
| 2026-10-12 | 3.07 | 3.13 | 3.13 | 3.06 | +2.29% | 259,433,900 | 805,870,848 | 0.56 |
| 2026-10-09 | 3.08 | 3.06 | 3.10 | 3.06 | -0.65% | 209,091,400 | 643,943,296 | 0.45 |
| 2026-10-08 | 3.04 | 3.08 | 3.10 | 3.03 | +1.32% | 302,513,000 | 931,096,064 | 0.65 |
| 2026-09-30 | 3.01 | 3.04 | 3.05 | 3.01 | +1.00% | 177,940,900 | 540,366,144 | 0.38 |
| 2026-09-29 | 2.99 | 3.01 | 3.02 | 2.98 | +0.67% | 130,538,700 | 392,302,112 | 0.28 |
| 2026-09-28 | 3.00 | 2.99 | 3.01 | 2.98 | -0.33% | 130,275,000 | 389,575,744 | 0.28 |
| 2026-09-24 | 3.00 | 3.00 | 3.02 | 2.99 | +0.00% | 93,589,600 | 280,967,296 | 0.20 |
| 2026-09-23 | 3.01 | 3.00 | 3.02 | 3.00 | -0.33% | 108,911,400 | 327,179,040 | 0.23 |
| 2026-09-22 | 3.01 | 3.01 | 3.02 | 3.00 | -0.33% | 100,289,500 | 301,855,232 | 0.22 |
| 2026-09-21 | 3.02 | 3.02 | 3.03 | 2.99 | +0.00% | 167,467,600 | 503,613,984 | 0.36 |
| 2026-09-18 | 3.05 | 3.02 | 3.05 | 3.02 | -0.98% | 146,907,100 | 445,203,136 | 0.32 |
| 2026-09-17 | 3.05 | 3.05 | 3.07 | 3.03 | +0.00% | 160,989,100 | 491,149,536 | 0.35 |
| 2026-09-16 | 3.03 | 3.05 | 3.06 | 3.01 | +0.66% | 207,083,400 | 627,705,088 | 0.45 |
| 2026-09-15 | 3.04 | 3.03 | 3.05 | 3.03 | -0.66% | 150,232,900 | 456,558,080 | 0.32 |
| 2026-09-14 | 3.02 | 3.05 | 3.05 | 3.02 | +0.99% | 179,997,800 | 547,194,752 | 0.39 |
| 2026-09-11 | 3.05 | 3.02 | 3.05 | 3.01 | -0.98% | 162,924,900 | 492,840,800 | 0.35 |
| 2026-09-10 | 3.03 | 3.05 | 3.05 | 3.02 | +0.66% | 144,830,600 | 440,344,224 | 0.31 |
| 2026-09-09 | 3.04 | 3.03 | 3.05 | 3.02 | -0.33% | 117,541,500 | 356,348,480 | 0.25 |
| 2026-09-08 | 3.01 | 3.04 | 3.05 | 3.00 | +1.00% | 164,159,900 | 496,947,072 | 0.35 |
| 2026-09-07 | 3.06 | 3.01 | 3.06 | 3.00 | -1.31% | 203,347,400 | 614,344,832 | 0.44 |
| 2026-09-04 | 3.05 | 3.05 | 3.07 | 3.05 | -0.33% | 165,506,500 | 506,276,864 | 0.36 |
| 2026-09-03 | 3.04 | 3.06 | 3.08 | 3.03 | +0.33% | 232,187,900 | 711,301,312 | 0.50 |
| 2026-09-02 | 3.02 | 3.05 | 3.05 | 3.01 | +0.66% | 226,928,300 | 689,536,000 | 0.49 |
| 2026-09-01 | 2.96 | 3.03 | 3.03 | 2.95 | +2.02% | 274,097,600 | 822,056,448 | 0.59 |
| 2026-08-31 | 2.94 | 2.97 | 2.97 | 2.92 | -1.98% | 394,007,300 | 1,165,815,680 | 0.85 |
| 2026-08-28 | 3.03 | 3.03 | 3.04 | 3.02 | -0.33% | 104,700,200 | 317,403,904 | 0.23 |
| 2026-08-27 | 3.08 | 3.04 | 3.09 | 3.03 | -1.62% | 178,957,800 | 546,191,680 | 0.39 |
| 2026-08-26 | 3.06 | 3.09 | 3.10 | 3.05 | +0.65% | 170,424,100 | 524,879,584 | 0.37 |
需要全历史数据与程序化访问？
查看 光大银行 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sh601818 获取全部历史日线。