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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 42.80 | 43.20 | 41.72 | 43.02 | +0.51% | 0.72 | 3.98% |
| 2025-12-16 | 42.30 | 43.05 | 41.31 | 42.80 | +0.87% | 0.84 | 4.63% |
| 2025-12-15 | 42.80 | 43.16 | 42.13 | 42.43 | -1.28% | 0.66 | 3.65% |
| 2025-12-12 | 41.71 | 43.57 | 41.71 | 42.98 | +2.58% | 1.36 | 7.40% |
| 2025-12-11 | 41.54 | 42.73 | 41.37 | 41.90 | +0.92% | 1.08 | 6.00% |
| 2025-12-10 | 41.64 | 41.88 | 40.81 | 41.52 | -0.19% | 0.48 | 2.70% |
| 2025-12-09 | 41.68 | 42.18 | 41.48 | 41.60 | -0.19% | 0.49 | 2.77% |
| 2025-12-08 | 41.54 | 42.40 | 41.37 | 41.68 | +0.43% | 0.62 | 3.49% |
| 2025-12-05 | 41.57 | 41.72 | 41.02 | 41.50 | -0.12% | 0.48 | 2.74% |
| 2025-12-04 | 41.50 | 41.91 | 41.00 | 41.55 | -0.12% | 0.49 | 2.78% |
| 2025-12-03 | 41.71 | 42.21 | 41.00 | 41.60 | -0.69% | 0.89 | 5.02% |
| 2025-12-02 | 42.47 | 42.80 | 41.74 | 41.89 | -2.26% | 1.16 | 6.44% |
| 2025-12-01 | 41.03 | 43.80 | 41.03 | 42.86 | +4.51% | 1.97 | 10.84% |
| 2025-11-28 | 42.07 | 42.68 | 40.64 | 41.01 | -1.06% | 1.80 | 10.16% |
| 2025-11-27 | 40.18 | 42.26 | 39.70 | 41.45 | +3.65% | 2.46 | 13.91% |
| 2025-11-26 | 39.47 | 40.31 | 39.12 | 39.99 | +1.37% | 1.00 | 5.87% |
| 2025-11-25 | 38.52 | 40.09 | 38.52 | 39.45 | +2.76% | 1.03 | 6.08% |
| 2025-11-24 | 38.30 | 39.08 | 37.24 | 38.39 | +0.73% | 0.79 | 4.89% |
| 2025-11-21 | 39.11 | 40.47 | 37.71 | 38.11 | -3.52% | 1.03 | 6.22% |
| 2025-11-20 | 38.89 | 39.86 | 38.75 | 39.50 | +2.23% | 1.10 | 6.51% |