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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 38.45 | 39.68 | 38.18 | 38.64 | +0.23% | 1.06 | 6.37% |
| 2025-11-18 | 38.01 | 38.80 | 37.46 | 38.55 | +1.45% | 0.96 | 5.89% |
| 2025-11-17 | 37.39 | 39.54 | 37.15 | 38.00 | +1.63% | 0.87 | 5.29% |
| 2025-11-14 | 37.32 | 37.88 | 37.17 | 37.39 | -0.29% | 0.32 | 1.98% |
| 2025-11-13 | 37.54 | 37.99 | 37.06 | 37.50 | -0.05% | 0.42 | 2.60% |
| 2025-11-12 | 37.62 | 37.64 | 36.91 | 37.52 | -0.45% | 0.33 | 2.09% |
| 2025-11-11 | 37.97 | 38.14 | 37.35 | 37.69 | -0.29% | 0.38 | 2.39% |
| 2025-11-10 | 38.16 | 38.35 | 37.66 | 37.80 | -0.08% | 0.35 | 2.19% |
| 2025-11-07 | 38.12 | 38.17 | 37.65 | 37.83 | -0.92% | 0.33 | 2.03% |
| 2025-11-06 | 37.89 | 38.20 | 37.71 | 38.18 | +0.77% | 0.35 | 2.15% |
| 2025-11-05 | 37.85 | 38.32 | 37.53 | 37.89 | -0.55% | 0.50 | 3.11% |
| 2025-11-04 | 39.12 | 39.14 | 37.91 | 38.10 | -2.61% | 0.55 | 3.38% |
| 2025-11-03 | 39.39 | 39.39 | 38.72 | 39.12 | -0.69% | 0.40 | 2.40% |
| 2025-10-31 | 39.30 | 39.80 | 39.20 | 39.39 | -0.03% | 0.46 | 2.71% |
| 2025-10-30 | 40.09 | 40.17 | 39.40 | 39.40 | -1.75% | 0.44 | 2.61% |
| 2025-10-29 | 40.52 | 40.93 | 39.96 | 40.10 | -1.67% | 0.51 | 2.99% |
| 2025-10-28 | 40.70 | 41.47 | 40.46 | 40.78 | +0.20% | 0.58 | 3.29% |
| 2025-10-27 | 41.26 | 41.40 | 40.30 | 40.70 | -1.36% | 0.68 | 3.89% |
| 2025-10-24 | 40.25 | 41.35 | 40.25 | 41.26 | +2.26% | 0.52 | 2.96% |
| 2025-10-23 | 39.93 | 40.49 | 39.71 | 40.35 | +0.25% | 0.33 | 1.92% |