光大同创 (301387) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-10-31	39.30	39.39	-0.01	-0.03%	39.20	39.80	11569	4571	2.71%
2025-10-30	40.09	39.40	-0.70	-1.75%	39.40	40.17	11148	4427	2.61%
2025-10-29	40.52	40.10	-0.68	-1.67%	39.96	40.93	12765	5134	2.99%
2025-10-28	40.70	40.78	0.08	0.20%	40.46	41.47	14047	5763	3.29%
2025-10-27	41.26	40.70	-0.56	-1.36%	40.30	41.40	16588	6755	3.89%
2025-10-24	40.25	41.26	0.91	2.26%	40.25	41.35	12630	5180	2.96%
2025-10-23	39.93	40.35	0.10	0.25%	39.71	40.49	8204	3281	1.92%
2025-10-22	40.36	40.25	-0.23	-0.57%	40.01	40.75	9737	3930	2.28%
2025-10-21	38.94	40.48	1.55	3.98%	38.84	40.50	15390	6122	3.61%
2025-10-20	38.62	38.93	0.78	2.04%	38.52	39.10	10407	4040	2.44%
2025-10-17	39.13	38.15	-1.08	-2.75%	38.15	39.38	12472	4828	2.92%
2025-10-16	39.46	39.23	-0.23	-0.58%	39.02	39.69	8824	3474	2.07%
2025-10-15	39.51	39.46	0.46	1.18%	38.74	39.70	10595	4163	2.48%
2025-10-14	39.72	39.00	-0.33	-0.84%	38.85	40.50	18215	7227	4.27%
2025-10-13	36.36	39.33	-1.27	-3.13%	36.36	39.45	22370	8605	5.24%
2025-10-10	41.73	40.60	-1.17	-2.80%	40.45	41.77	19783	8104	4.63%
2025-10-09	41.60	41.77	0.01	0.02%	41.60	42.50	17141	7217	4.02%
2025-09-30	42.38	41.76	-0.33	-0.78%	41.70	42.46	13332	5591	3.12%
2025-09-29	41.27	42.09	0.60	1.45%	41.22	42.58	17733	7445	4.15%
2025-09-26	42.30	41.49	-1.02	-2.40%	41.43	42.45	20215	8466	4.74%
2025-09-25	42.50	42.51	-0.20	-0.47%	42.50	43.42	23026	9894	5.39%
2025-09-24	42.26	42.71	0.01	0.02%	41.88	42.77	20945	8885	4.91%
2025-09-23	43.73	42.70	-1.31	-2.98%	41.81	43.83	35709	15213	8.37%
2025-09-22	41.91	44.01	1.37	3.21%	41.39	44.01	52930	22770	12.40%
2025-09-19	44.00	42.64	0.84	2.01%	42.23	46.38	61909	27169	14.50%
2025-09-18	42.46	41.80	-0.73	-1.72%	41.39	42.98	22485	9516	5.27%
2025-09-17	41.80	42.53	0.63	1.50%	41.80	42.94	18182	7731	4.26%
2025-09-16	41.25	41.90	0.35	0.84%	41.04	41.98	13933	5812	3.26%
2025-09-15	41.78	41.55	-0.22	-0.53%	41.31	41.98	11889	4954	2.79%
2025-09-12	42.11	41.77	-0.38	-0.90%	41.63	42.34	15401	6462	3.61%
2025-09-11	40.91	42.15	0.98	2.38%	40.77	42.39	19132	7991	4.48%
2025-09-10	41.17	41.17	0.01	0.02%	41.04	41.95	12942	5370	3.03%
2025-09-09	42.10	41.16	-1.03	-2.44%	40.78	42.19	16237	6728	3.80%
2025-09-08	41.81	42.19	0.48	1.15%	41.48	42.42	16797	7040	3.94%
2025-09-05	40.47	41.71	1.25	3.09%	40.20	41.96	24902	10279	5.83%
2025-09-04	41.39	40.46	-0.39	-0.95%	39.76	41.93	29245	11965	6.85%
2025-09-03	42.70	40.85	-1.35	-3.20%	40.58	43.22	23687	9926	5.55%
2025-09-02	43.45	42.20	-1.45	-3.32%	41.33	44.08	26198	11077	6.14%
2025-09-01	44.35	43.65	-0.40	-0.91%	43.43	44.95	24258	10650	5.68%
2025-08-29	44.62	44.05	-0.83	-1.85%	43.60	44.88	21933	9672	5.14%
2025-08-28	44.10	44.88	0.78	1.77%	43.00	44.98	35489	15694	8.31%
2025-08-27	45.90	44.10	-1.82	-3.96%	44.09	47.23	44777	20413	10.49%
2025-08-26	46.80	45.92	-1.43	-3.02%	45.08	46.88	39620	18222	9.28%
2025-08-25	47.00	47.35	0.26	0.55%	46.13	47.40	48730	22805	11.42%
2025-08-22	44.52	47.09	2.24	4.99%	44.52	48.05	62810	29208	14.72%
2025-08-21	46.02	44.85	-1.19	-2.58%	44.40	46.91	49364	22300	11.56%
2025-08-20	43.32	46.04	2.44	5.60%	43.27	46.04	57641	25983	13.50%
2025-08-19	43.90	43.60	-0.15	-0.34%	43.16	44.48	27866	12157	6.53%
2025-08-18	41.81	43.75	1.94	4.64%	41.70	44.07	43765	18899	10.25%
2025-08-15	40.96	41.81	0.82	2.00%	40.81	42.06	23598	9830	5.53%
2025-08-14	42.10	40.99	-1.11	-2.64%	40.95	42.32	22837	9451	5.35%
2025-08-13	42.00	42.10	0.04	0.10%	41.33	42.70	27454	11500	6.43%
2025-08-12	42.72	42.06	-0.66	-1.54%	41.61	42.81	25763	10836	6.03%
2025-08-11	41.58	42.72	1.22	2.94%	41.00	42.98	34118	14382	7.99%
2025-08-08	41.17	41.50	0.23	0.56%	40.38	41.65	24754	10181	5.80%
2025-08-07	41.14	41.27	-0.13	-0.31%	40.75	41.84	25784	10609	6.04%
2025-08-06	40.66	41.40	0.93	2.30%	40.22	41.95	36378	15044	8.52%
2025-08-05	39.81	40.47	0.84	2.12%	39.77	40.60	25775	10374	6.04%
2025-08-04	39.22	39.63	0.24	0.61%	39.00	39.74	15938	6294	3.73%
2025-08-01	39.22	39.39	0.24	0.61%	38.99	39.79	15598	6141	3.65%
2025-07-31	39.62	39.15	-0.47	-1.19%	39.00	40.38	21256	8439	4.98%
2025-07-30	40.43	39.62	-0.68	-1.69%	39.39	40.62	21134	8425	4.95%
2025-07-29	39.95	40.30	0.13	0.32%	39.76	40.52	21242	8510	4.98%
2025-07-28	39.69	40.17	0.63	1.59%	39.28	40.19	30603	12203	7.17%
2025-07-25	39.10	39.54	0.45	1.15%	38.85	39.58	23976	9422	5.62%
2025-07-24	38.50	39.09	0.89	2.33%	38.38	40.10	31322	12265	7.34%