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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 58.05 | 59.97 | 57.42 | 59.43 | +2.29% | 1.79 | 7.10% |
| 2026-01-15 | 57.31 | 58.77 | 56.89 | 58.10 | +0.55% | 1.29 | 5.23% |
| 2026-01-14 | 57.55 | 60.90 | 56.51 | 57.78 | +1.17% | 2.47 | 10.00% |
| 2026-01-13 | 58.76 | 59.50 | 56.51 | 57.11 | -2.81% | 2.19 | 8.86% |
| 2026-01-12 | 61.48 | 61.80 | 57.02 | 58.76 | -2.25% | 3.26 | 13.00% |
| 2026-01-09 | 54.88 | 60.90 | 54.88 | 60.11 | +7.40% | 3.15 | 12.75% |
| 2026-01-08 | 58.38 | 58.39 | 55.82 | 55.97 | -4.62% | 2.87 | 11.84% |
| 2026-01-07 | 56.42 | 60.28 | 55.54 | 58.68 | +4.88% | 2.78 | 11.07% |
| 2026-01-06 | 54.96 | 57.51 | 54.50 | 55.95 | +1.47% | 2.41 | 10.05% |
| 2026-01-05 | 55.03 | 56.32 | 54.00 | 55.14 | -0.47% | 2.49 | 10.64% |
| 2025-12-31 | 54.80 | 57.20 | 54.59 | 55.40 | +1.52% | 2.16 | 9.08% |
| 2025-12-30 | 53.90 | 55.80 | 53.20 | 54.57 | +0.76% | 2.01 | 8.62% |
| 2025-12-29 | 55.33 | 56.32 | 53.90 | 54.16 | -2.99% | 2.64 | 11.29% |
| 2025-12-26 | 53.54 | 57.60 | 53.08 | 55.83 | +5.34% | 4.16 | 17.67% |
| 2025-12-25 | 50.04 | 54.86 | 49.95 | 53.00 | +6.13% | 3.77 | 16.72% |
| 2025-12-24 | 45.50 | 52.43 | 45.08 | 49.94 | +10.00% | 3.96 | 19.05% |
| 2025-12-23 | 44.54 | 45.71 | 44.13 | 45.40 | +2.74% | 1.89 | 9.79% |
| 2025-12-22 | 43.96 | 44.87 | 43.72 | 44.19 | +0.05% | 0.76 | 4.02% |
| 2025-12-19 | 43.07 | 44.28 | 42.75 | 44.17 | +2.53% | 1.03 | 5.52% |
| 2025-12-18 | 42.85 | 44.53 | 42.72 | 43.08 | +0.14% | 1.11 | 5.94% |