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
2026-06-26	107.00	91.43	-15.57	-14.55%	89.51	107.00	64320	61689	15.07%
2026-06-25	103.00	107.00	5.59	5.51%	99.06	109.80	50808	53522	11.90%
2026-06-24	96.33	101.41	4.18	4.30%	92.53	103.50	43856	43071	10.27%
2026-06-23	106.38	97.23	-6.24	-6.03%	96.51	106.48	46949	46723	11.00%
2026-06-22	107.51	103.47	-3.50	-3.27%	97.66	108.01	62117	63362	14.55%
2026-06-18	107.85	106.97	-1.54	-1.42%	104.54	109.89	45466	48477	10.65%
2026-06-17	107.82	108.51	-1.29	-1.17%	107.61	119.68	60638	68448	14.21%
2026-06-16	119.08	109.80	-7.15	-6.11%	108.00	121.99	83220	93345	19.50%
2026-06-15	100.01	116.95	19.49	20.00%	99.99	116.95	76335	86059	17.88%
2026-06-12	105.84	97.46	-8.10	-7.67%	95.01	108.99	64091	65624	15.02%
2026-06-11	104.50	105.56	2.12	2.05%	103.30	113.85	71356	77138	16.72%
2026-06-10	101.98	103.44	0.76	0.74%	96.05	104.58	45317	45831	10.62%
2026-06-09	100.56	102.68	4.76	4.86%	98.74	105.88	48163	48877	11.28%
2026-06-08	93.00	97.92	0.86	0.89%	90.18	101.28	51410	50406	12.04%
2026-06-05	91.88	97.06	4.26	4.59%	88.00	100.85	50951	49430	11.94%
2026-06-04	91.48	92.80	-1.17	-1.25%	90.50	94.24	29118	26906	6.82%
2026-06-03	92.56	93.97	2.33	2.54%	90.45	99.79	52169	49663	12.22%
2026-06-02	90.79	91.64	0.29	0.32%	88.23	93.18	34580	31370	8.10%
2026-06-01	96.00	91.35	-1.95	-2.09%	90.00	100.34	46269	43297	10.84%
2026-05-29	100.24	93.30	-7.04	-7.02%	91.47	101.52	43912	41783	10.29%
2026-05-28	101.92	100.34	-2.04	-1.99%	97.00	103.00	54437	54399	12.75%
2026-05-27	108.93	102.38	-7.62	-6.93%	100.04	113.00	63288	66663	14.83%
2026-05-26	118.84	110.00	-8.98	-7.55%	108.98	119.10	56676	63315	13.28%
2026-05-25	118.09	118.98	2.09	1.79%	113.00	121.48	40986	48363	9.60%
2026-05-22	116.00	116.89	2.90	2.54%	110.50	119.40	47886	55148	11.22%
2026-05-21	109.00	113.99	2.79	2.51%	109.00	121.49	75573	87087	17.71%
2026-05-20	100.17	111.20	8.70	8.49%	99.05	111.73	68490	71556	16.05%
2026-05-19	92.00	102.50	10.40	11.29%	91.06	102.50	69629	68784	16.31%
2026-05-18	93.91	92.10	-2.68	-2.83%	87.44	97.89	52962	48899	12.41%
2026-05-15	91.80	94.78	4.63	5.14%	89.88	96.88	61817	57993	14.48%
2026-05-14	85.30	90.15	4.04	4.69%	83.18	94.90	61434	55608	14.39%
2026-05-13	86.88	86.11	-1.35	-1.54%	85.20	91.92	66370	58281	15.55%
2026-05-12	83.65	87.46	3.28	3.90%	83.36	91.90	78223	69646	18.33%
2026-05-11	83.91	84.18	0.50	0.60%	81.49	85.56	72656	60617	17.02%
2026-05-08	75.01	83.68	10.25	13.96%	72.50	85.00	96070	76636	22.51%
2026-05-07	68.00	73.43	5.52	8.13%	67.54	74.74	45887	33080	10.75%
2026-05-06	68.41	67.91	-0.43	-0.63%	66.82	69.18	35005	23762	8.20%
2026-04-30	66.82	68.34	1.59	2.38%	65.80	69.99	40939	27718	9.59%
2026-04-29	62.32	66.75	3.61	5.72%	62.32	70.69	59112	40114	13.85%
2026-04-28	60.03	63.14	2.19	3.59%	59.52	64.55	36474	22751	8.54%
2026-04-27	59.98	60.95	0.04	0.07%	59.93	61.86	30586	18569	7.17%
2026-04-24	62.40	60.91	-1.57	-2.51%	60.00	62.98	23878	14624	5.59%
2026-04-23	65.19	62.48	-3.05	-4.65%	61.81	65.60	28993	18254	6.79%
2026-04-22	61.86	65.53	3.33	5.35%	61.26	66.11	39540	25367	9.26%
2026-04-21	64.81	62.20	-4.75	-7.09%	61.16	65.49	51311	32203	12.02%
2026-04-20	63.88	66.95	2.56	3.98%	62.90	68.00	59407	39101	13.92%
2026-04-17	62.00	64.39	2.60	4.21%	60.70	65.48	38850	24525	9.10%
2026-04-16	61.70	61.79	0.56	0.91%	60.64	62.29	19348	11916	4.53%
2026-04-15	63.27	61.23	-1.06	-1.70%	60.96	63.58	24295	15095	5.69%
2026-04-14	61.70	62.29	1.24	2.03%	60.50	64.50	35769	22352	8.38%
2026-04-13	61.53	61.05	-3.71	-5.73%	60.70	64.43	42082	26095	9.86%
2026-04-10	65.64	64.76	1.46	2.31%	63.62	66.54	42527	27452	9.96%
2026-04-09	59.36	63.30	3.54	5.92%	58.42	64.18	53586	33371	12.55%
2026-04-08	54.76	59.76	6.30	11.78%	54.27	59.87	38073	21670	8.92%
2026-04-07	50.93	53.46	2.55	5.01%	50.93	55.76	26047	14082	6.10%
2026-04-03	51.50	50.91	-0.11	-0.22%	50.55	51.62	7846	4002	1.84%
2026-04-02	51.60	51.02	-0.76	-1.47%	50.52	51.88	11603	5934	2.72%
2026-04-01	50.86	51.78	1.80	3.60%	50.81	52.00	12709	6559	2.98%
2026-03-31	50.87	49.98	-0.94	-1.85%	49.77	51.48	8647	4365	2.03%
2026-03-30	50.65	50.92	0.17	0.33%	49.83	51.21	9542	4824	2.24%
2026-03-27	48.97	50.75	0.68	1.36%	48.97	51.17	12751	6411	2.99%
2026-03-26	51.69	50.07	-1.61	-3.12%	49.50	52.75	12277	6192	2.88%
2026-03-25	50.50	51.68	1.77	3.55%	50.49	52.50	21584	11137	5.06%
2026-03-24	49.72	49.91	1.44	2.97%	48.39	50.49	17645	8697	4.13%
2026-03-23	52.14	48.47	-5.14	-9.59%	47.65	52.52	30581	15296	7.16%
2026-03-20	55.96	53.61	-1.81	-3.27%	53.20	56.18	17478	9562	4.09%