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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 41.25 | 41.98 | 41.04 | 41.90 | +0.84% | 0.58 | 3.26% |
| 2025-09-15 | 41.78 | 41.98 | 41.31 | 41.55 | -0.53% | 0.50 | 2.79% |
| 2025-09-12 | 42.11 | 42.34 | 41.63 | 41.77 | -0.90% | 0.65 | 3.61% |
| 2025-09-11 | 40.91 | 42.39 | 40.77 | 42.15 | +2.38% | 0.80 | 4.48% |
| 2025-09-10 | 41.17 | 41.95 | 41.04 | 41.17 | +0.02% | 0.54 | 3.03% |
| 2025-09-09 | 42.10 | 42.19 | 40.78 | 41.16 | -2.44% | 0.67 | 3.80% |
| 2025-09-08 | 41.81 | 42.42 | 41.48 | 42.19 | +1.15% | 0.70 | 3.94% |
| 2025-09-05 | 40.47 | 41.96 | 40.20 | 41.71 | +3.09% | 1.03 | 5.83% |
| 2025-09-04 | 41.39 | 41.93 | 39.76 | 40.46 | -0.95% | 1.20 | 6.85% |
| 2025-09-03 | 42.70 | 43.22 | 40.58 | 40.85 | -3.20% | 0.99 | 5.55% |
| 2025-09-02 | 43.45 | 44.08 | 41.33 | 42.20 | -3.32% | 1.11 | 6.14% |
| 2025-09-01 | 44.35 | 44.95 | 43.43 | 43.65 | -0.91% | 1.06 | 5.68% |
| 2025-08-29 | 44.62 | 44.88 | 43.60 | 44.05 | -1.85% | 0.97 | 5.14% |
| 2025-08-28 | 44.10 | 44.98 | 43.00 | 44.88 | +1.77% | 1.57 | 8.31% |
| 2025-08-27 | 45.90 | 47.23 | 44.09 | 44.10 | -3.96% | 2.04 | 10.49% |
| 2025-08-26 | 46.80 | 46.88 | 45.08 | 45.92 | -3.02% | 1.82 | 9.28% |
| 2025-08-25 | 47.00 | 47.40 | 46.13 | 47.35 | +0.55% | 2.28 | 11.42% |
| 2025-08-22 | 44.52 | 48.05 | 44.52 | 47.09 | +4.99% | 2.92 | 14.71% |
| 2025-08-21 | 46.02 | 46.91 | 44.40 | 44.85 | -2.58% | 2.23 | 11.56% |
| 2025-08-20 | 43.32 | 46.04 | 43.27 | 46.04 | +5.60% | 2.60 | 13.50% |