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
2026-04-30	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%
2026-03-19	56.50	55.42	-2.33	-4.03%	55.08	57.60	12862	7198	3.01%
2026-03-18	56.45	57.75	1.78	3.18%	55.20	57.99	17259	9745	4.04%
2026-03-17	59.36	55.97	-3.12	-5.28%	55.90	59.48	26412	15027	6.19%
2026-03-16	59.80	59.09	-1.00	-1.66%	57.95	59.92	21075	12385	4.94%
2026-03-13	61.37	60.09	-1.48	-2.40%	59.80	63.38	27931	17023	6.54%
2026-03-12	61.97	61.57	-0.03	-0.05%	60.50	64.69	43117	26860	10.10%
2026-03-11	64.85	61.60	-3.23	-4.98%	61.05	65.99	50967	32047	11.94%
2026-03-10	59.49	64.83	5.93	10.07%	58.90	65.41	48991	31118	11.48%
2026-03-09	57.92	58.90	-0.47	-0.79%	56.20	59.24	19412	11206	4.55%
2026-03-06	58.99	59.37	1.00	1.71%	56.75	59.65	15621	9172	3.66%
2026-03-05	57.98	58.37	1.64	2.89%	57.43	59.82	21456	12593	5.03%
2026-03-04	55.00	56.73	0.62	1.10%	54.50	58.01	23468	13397	5.50%
2026-03-03	61.31	56.11	-5.14	-8.39%	55.88	61.62	35651	20618	8.35%
2026-03-02	60.18	61.25	-0.57	-0.92%	59.98	62.35	29685	18179	6.95%
2026-02-27	60.75	61.82	0.88	1.44%	60.01	62.21	22044	13467	5.16%
2026-02-26	59.32	60.94	1.38	2.32%	59.00	61.89	32439	19786	7.60%
2026-02-25	61.77	59.56	-1.87	-3.04%	59.10	62.30	26054	15615	6.10%
2026-02-24	61.37	61.43	0.08	0.13%	59.00	62.24	34494	20809	8.08%
2026-02-13	61.00	61.35	0.15	0.25%	59.86	62.43	25945	15851	6.08%
2026-02-12	58.87	61.20	2.30	3.90%	58.34	62.60	42087	25798	9.86%
2026-02-11	61.50	58.90	-2.50	-4.07%	58.72	62.71	35202	21064	8.25%
2026-02-10	65.80	61.40	-4.40	-6.69%	61.16	66.33	51435	32063	12.05%
2026-02-09	62.46	65.80	3.24	5.18%	61.50	69.00	79904	52254	18.72%
2026-02-06	57.30	62.56	5.26	9.18%	56.66	65.00	65165	40446	15.27%
2026-02-05	57.30	57.30	-0.79	-1.36%	56.42	58.49	15466	8850	3.62%
2026-02-04	60.02	58.09	-2.52	-4.16%	57.06	60.49	26082	15257	6.11%
2026-02-03	59.21	60.61	2.06	3.52%	59.15	60.90	23217	14003	5.44%
2026-02-02	59.00	58.55	-0.58	-0.98%	57.83	60.20	24110	14231	5.65%
2026-01-30	57.64	59.13	1.18	2.04%	55.68	59.88	28846	16707	6.76%
2026-01-29	59.00	57.95	-1.19	-2.01%	57.88	60.88	22347	13229	5.24%
2026-01-28	59.30	59.14	0.38	0.65%	57.30	59.96	20007	11669	4.69%
2026-01-27	58.38	58.76	0.25	0.43%	56.78	59.17	20894	12137	4.89%
2026-01-26	60.96	58.51	-1.68	-2.79%	57.98	60.96	24822	14660	5.82%