光大同创 sz.301387
116.89
+2.54%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 116.00 | 119.40 | 110.50 | 116.89 | +2.54% | 5.51 | 11.22% |
| 2026-05-21 | 109.00 | 121.49 | 109.00 | 113.99 | +2.51% | 8.71 | 17.70% |
| 2026-05-20 | 100.17 | 111.73 | 99.05 | 111.20 | +8.49% | 7.16 | 16.05% |
| 2026-05-19 | 92.00 | 102.50 | 91.06 | 102.50 | +11.29% | 6.88 | 16.31% |
| 2026-05-18 | 93.91 | 97.89 | 87.44 | 92.10 | -2.83% | 4.89 | 12.41% |
| 2026-05-15 | 91.80 | 96.88 | 89.88 | 94.78 | +5.14% | 5.80 | 14.48% |
| 2026-05-14 | 85.30 | 94.90 | 83.18 | 90.15 | +4.69% | 5.56 | 14.39% |
| 2026-05-13 | 86.88 | 91.92 | 85.20 | 86.11 | -1.54% | 5.83 | 15.55% |
| 2026-05-12 | 83.65 | 91.90 | 83.36 | 87.46 | +3.90% | 6.96 | 18.33% |
| 2026-05-11 | 83.91 | 85.56 | 81.49 | 84.18 | +0.60% | 6.06 | 17.02% |
| 2026-05-08 | 75.01 | 85.00 | 72.50 | 83.68 | +13.96% | 7.66 | 22.51% |
| 2026-05-07 | 68.00 | 74.74 | 67.54 | 73.43 | +8.13% | 3.31 | 10.75% |
| 2026-05-06 | 68.41 | 69.18 | 66.82 | 67.91 | -0.63% | 2.38 | 8.20% |
| 2026-04-30 | 66.82 | 69.99 | 65.80 | 68.34 | +2.38% | 2.77 | 9.59% |
| 2026-04-29 | 62.32 | 70.69 | 62.32 | 66.75 | +5.72% | 4.01 | 13.85% |
| 2026-04-28 | 60.03 | 64.55 | 59.52 | 63.14 | +3.59% | 2.28 | 8.54% |
| 2026-04-27 | 59.98 | 61.86 | 59.93 | 60.95 | +0.07% | 1.86 | 7.17% |
| 2026-04-24 | 62.40 | 62.98 | 60.00 | 60.91 | -2.51% | 1.46 | 5.59% |
| 2026-04-23 | 65.19 | 65.60 | 61.81 | 62.48 | -4.65% | 1.83 | 6.79% |
| 2026-04-22 | 61.86 | 66.11 | 61.26 | 65.53 | +5.35% | 2.54 | 9.26% |