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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 39.00 | 39.38 | 38.43 | 38.50 | -1.69% | 0.78 | 4.70% |
| 2025-07-21 | 38.91 | 39.38 | 38.40 | 39.16 | +0.28% | 0.83 | 4.99% |
| 2025-07-18 | 39.30 | 39.50 | 38.76 | 39.05 | -1.14% | 0.89 | 5.34% |
| 2025-07-17 | 38.15 | 39.50 | 37.86 | 39.50 | +3.89% | 1.23 | 7.40% |
| 2025-07-16 | 38.56 | 38.67 | 37.92 | 38.02 | -1.35% | 0.58 | 3.56% |
| 2025-07-15 | 38.78 | 38.78 | 37.91 | 38.54 | -0.39% | 0.66 | 4.02% |
| 2025-07-14 | 38.16 | 38.98 | 37.79 | 38.69 | +1.60% | 0.63 | 3.81% |
| 2025-07-11 | 37.92 | 38.24 | 37.41 | 38.08 | +0.34% | 0.55 | 3.38% |
| 2025-07-10 | 38.76 | 38.94 | 37.86 | 37.95 | -2.09% | 0.63 | 3.89% |
| 2025-07-09 | 38.65 | 39.12 | 38.48 | 38.76 | +0.28% | 0.81 | 4.88% |
| 2025-07-08 | 37.83 | 39.12 | 37.70 | 38.65 | +2.11% | 0.91 | 5.49% |
| 2025-07-07 | 37.66 | 37.92 | 37.25 | 37.85 | -0.08% | 0.46 | 2.85% |
| 2025-07-04 | 38.08 | 38.54 | 37.69 | 37.88 | -1.25% | 0.52 | 3.17% |
| 2025-07-03 | 38.07 | 38.59 | 38.05 | 38.36 | +0.79% | 0.69 | 4.20% |
| 2025-07-02 | 38.57 | 38.72 | 37.60 | 38.06 | -1.37% | 0.78 | 4.78% |
| 2025-07-01 | 38.70 | 38.93 | 38.03 | 38.59 | -0.41% | 0.83 | 5.04% |
| 2025-06-30 | 38.25 | 38.89 | 38.05 | 38.75 | +1.14% | 1.12 | 6.76% |
| 2025-06-27 | 37.81 | 38.56 | 37.42 | 38.31 | +1.85% | 1.45 | 8.83% |
| 2025-06-26 | 37.51 | 38.02 | 37.25 | 37.61 | +0.05% | 0.96 | 5.95% |
| 2025-06-25 | 37.39 | 37.65 | 36.97 | 37.59 | +0.56% | 0.85 | 5.32% |