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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 40.36 | 40.75 | 40.01 | 40.25 | -0.57% | 0.39 | 2.28% |
| 2025-10-21 | 38.94 | 40.50 | 38.84 | 40.48 | +3.98% | 0.61 | 3.61% |
| 2025-10-20 | 38.62 | 39.10 | 38.52 | 38.93 | +2.04% | 0.40 | 2.44% |
| 2025-10-17 | 39.13 | 39.38 | 38.15 | 38.15 | -2.75% | 0.48 | 2.92% |
| 2025-10-16 | 39.46 | 39.69 | 39.02 | 39.23 | -0.58% | 0.35 | 2.07% |
| 2025-10-15 | 39.51 | 39.70 | 38.74 | 39.46 | +1.18% | 0.42 | 2.48% |
| 2025-10-14 | 39.72 | 40.50 | 38.85 | 39.00 | -0.84% | 0.72 | 4.27% |
| 2025-10-13 | 36.36 | 39.45 | 36.36 | 39.33 | -3.13% | 0.86 | 5.24% |
| 2025-10-10 | 41.73 | 41.77 | 40.45 | 40.60 | -2.80% | 0.81 | 4.63% |
| 2025-10-09 | 41.60 | 42.50 | 41.60 | 41.77 | +0.02% | 0.72 | 4.02% |
| 2025-09-30 | 42.38 | 42.46 | 41.70 | 41.76 | -0.78% | 0.56 | 3.12% |
| 2025-09-29 | 41.27 | 42.58 | 41.22 | 42.09 | +1.45% | 0.74 | 4.15% |
| 2025-09-26 | 42.30 | 42.45 | 41.43 | 41.49 | -2.40% | 0.85 | 4.74% |
| 2025-09-25 | 42.50 | 43.42 | 42.50 | 42.51 | -0.47% | 0.99 | 5.39% |
| 2025-09-24 | 42.26 | 42.77 | 41.88 | 42.71 | +0.02% | 0.89 | 4.91% |
| 2025-09-23 | 43.73 | 43.83 | 41.81 | 42.70 | -2.98% | 1.52 | 8.37% |
| 2025-09-22 | 41.91 | 44.01 | 41.39 | 44.01 | +3.21% | 2.28 | 12.40% |
| 2025-09-19 | 44.00 | 46.38 | 42.23 | 42.64 | +2.01% | 2.72 | 14.50% |
| 2025-09-18 | 42.46 | 42.98 | 41.39 | 41.80 | -1.72% | 0.95 | 5.27% |
| 2025-09-17 | 41.80 | 42.94 | 41.80 | 42.53 | +1.50% | 0.77 | 4.26% |