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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 52.14 | 52.52 | 47.65 | 48.47 | -9.59% | 1.53 | 7.16% |
| 2026-03-20 | 55.96 | 56.18 | 53.20 | 53.61 | -3.27% | 0.96 | 4.09% |
| 2026-03-19 | 56.50 | 57.60 | 55.08 | 55.42 | -4.03% | 0.72 | 3.01% |
| 2026-03-18 | 56.45 | 57.99 | 55.20 | 57.75 | +3.18% | 0.97 | 4.04% |
| 2026-03-17 | 59.36 | 59.48 | 55.90 | 55.97 | -5.28% | 1.50 | 6.19% |
| 2026-03-16 | 59.80 | 59.92 | 57.95 | 59.09 | -1.66% | 1.24 | 4.94% |
| 2026-03-13 | 61.37 | 63.38 | 59.80 | 60.09 | -2.40% | 1.70 | 6.54% |
| 2026-03-12 | 61.97 | 64.69 | 60.50 | 61.57 | -0.05% | 2.69 | 10.10% |
| 2026-03-11 | 64.85 | 65.99 | 61.05 | 61.60 | -4.98% | 3.20 | 11.94% |
| 2026-03-10 | 59.49 | 65.41 | 58.90 | 64.83 | +10.07% | 3.11 | 11.48% |
| 2026-03-09 | 57.92 | 59.24 | 56.20 | 58.90 | -0.79% | 1.12 | 4.55% |
| 2026-03-06 | 58.99 | 59.65 | 56.75 | 59.37 | +1.71% | 0.92 | 3.66% |
| 2026-03-05 | 57.98 | 59.82 | 57.43 | 58.37 | +2.89% | 1.26 | 5.03% |
| 2026-03-04 | 55.00 | 58.01 | 54.50 | 56.73 | +1.10% | 1.34 | 5.50% |
| 2026-03-03 | 61.31 | 61.62 | 55.88 | 56.11 | -8.39% | 2.06 | 8.35% |
| 2026-03-02 | 60.18 | 62.35 | 59.98 | 61.25 | -0.92% | 1.82 | 6.95% |
| 2026-02-27 | 60.75 | 62.21 | 60.01 | 61.82 | +1.44% | 1.35 | 5.16% |
| 2026-02-26 | 59.32 | 61.89 | 59.00 | 60.94 | +2.32% | 1.98 | 7.60% |
| 2026-02-25 | 61.77 | 62.30 | 59.10 | 59.56 | -3.04% | 1.56 | 6.10% |
| 2026-02-24 | 61.37 | 62.24 | 59.00 | 61.43 | +0.13% | 2.08 | 8.08% |