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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 64.81 | 65.49 | 61.16 | 62.20 | -7.09% | 3.22 | 12.02% |
| 2026-04-20 | 63.88 | 68.00 | 62.90 | 66.95 | +3.98% | 3.91 | 13.92% |
| 2026-04-17 | 62.00 | 65.48 | 60.70 | 64.39 | +4.21% | 2.45 | 9.10% |
| 2026-04-16 | 61.70 | 62.29 | 60.64 | 61.79 | +0.91% | 1.19 | 4.53% |
| 2026-04-15 | 63.27 | 63.58 | 60.96 | 61.23 | -1.70% | 1.51 | 5.69% |
| 2026-04-14 | 61.70 | 64.50 | 60.50 | 62.29 | +2.03% | 2.24 | 8.38% |
| 2026-04-13 | 61.53 | 64.43 | 60.70 | 61.05 | -5.73% | 2.61 | 9.86% |
| 2026-04-10 | 65.64 | 66.54 | 63.62 | 64.76 | +2.31% | 2.75 | 9.96% |
| 2026-04-09 | 59.36 | 64.18 | 58.42 | 63.30 | +5.92% | 3.34 | 12.55% |
| 2026-04-08 | 54.76 | 59.87 | 54.27 | 59.76 | +11.78% | 2.17 | 8.92% |
| 2026-04-07 | 50.93 | 55.76 | 50.93 | 53.46 | +5.01% | 1.41 | 6.10% |
| 2026-04-03 | 51.50 | 51.62 | 50.55 | 50.91 | -0.22% | 0.40 | 1.84% |
| 2026-04-02 | 51.60 | 51.88 | 50.52 | 51.02 | -1.47% | 0.59 | 2.72% |
| 2026-04-01 | 50.86 | 52.00 | 50.81 | 51.78 | +3.60% | 0.66 | 2.98% |
| 2026-03-31 | 50.87 | 51.48 | 49.77 | 49.98 | -1.85% | 0.44 | 2.03% |
| 2026-03-30 | 50.65 | 51.21 | 49.83 | 50.92 | +0.34% | 0.48 | 2.24% |
| 2026-03-27 | 48.97 | 51.17 | 48.97 | 50.75 | +1.36% | 0.64 | 2.99% |
| 2026-03-26 | 51.69 | 52.75 | 49.50 | 50.07 | -3.12% | 0.62 | 2.88% |
| 2026-03-25 | 50.50 | 52.50 | 50.49 | 51.68 | +3.55% | 1.11 | 5.06% |
| 2026-03-24 | 49.72 | 50.49 | 48.39 | 49.91 | +2.97% | 0.87 | 4.13% |