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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 43.90 | 44.48 | 43.16 | 43.60 | -0.34% | 1.22 | 6.53% |
| 2025-08-18 | 41.81 | 44.07 | 41.70 | 43.75 | +4.64% | 1.89 | 10.25% |
| 2025-08-15 | 40.96 | 42.06 | 40.81 | 41.81 | +2.00% | 0.98 | 5.53% |
| 2025-08-14 | 42.10 | 42.32 | 40.95 | 40.99 | -2.64% | 0.95 | 5.35% |
| 2025-08-13 | 42.00 | 42.70 | 41.33 | 42.10 | +0.10% | 1.15 | 6.43% |
| 2025-08-12 | 42.72 | 42.81 | 41.61 | 42.06 | -1.54% | 1.08 | 6.03% |
| 2025-08-11 | 41.58 | 42.98 | 41.00 | 42.72 | +2.94% | 1.44 | 7.99% |
| 2025-08-08 | 41.17 | 41.65 | 40.38 | 41.50 | +0.56% | 1.02 | 5.80% |
| 2025-08-07 | 41.14 | 41.84 | 40.75 | 41.27 | -0.31% | 1.06 | 6.04% |
| 2025-08-06 | 40.66 | 41.95 | 40.22 | 41.40 | +2.30% | 1.50 | 8.52% |
| 2025-08-05 | 39.81 | 40.60 | 39.77 | 40.47 | +2.12% | 1.04 | 6.04% |
| 2025-08-04 | 39.22 | 39.74 | 39.00 | 39.63 | +0.61% | 0.63 | 3.73% |
| 2025-08-01 | 39.22 | 39.79 | 38.99 | 39.39 | +0.61% | 0.61 | 3.65% |
| 2025-07-31 | 39.62 | 40.38 | 39.00 | 39.15 | -1.19% | 0.84 | 4.98% |
| 2025-07-30 | 40.43 | 40.62 | 39.39 | 39.62 | -1.69% | 0.84 | 4.95% |
| 2025-07-29 | 39.95 | 40.52 | 39.76 | 40.30 | +0.32% | 0.85 | 4.98% |
| 2025-07-28 | 39.69 | 40.19 | 39.28 | 40.17 | +1.59% | 1.22 | 7.17% |
| 2025-07-25 | 39.10 | 39.58 | 38.85 | 39.54 | +1.15% | 0.94 | 5.62% |
| 2025-07-24 | 38.50 | 40.10 | 38.38 | 39.09 | +2.33% | 1.23 | 7.34% |
| 2025-07-23 | 38.55 | 38.77 | 38.10 | 38.20 | -0.78% | 0.50 | 3.04% |