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
2025-09-16	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%
2025-07-23	38.55	38.20	-0.30	-0.78%	38.10	38.77	12962	4978	3.04%
2025-07-22	39.00	38.50	-0.66	-1.69%	38.43	39.38	20073	7792	4.70%
2025-07-21	38.91	39.16	0.11	0.28%	38.40	39.38	21288	8276	4.99%
2025-07-18	39.30	39.05	-0.45	-1.14%	38.76	39.50	22818	8903	5.34%
2025-07-17	38.15	39.50	1.48	3.89%	37.86	39.50	31606	12326	7.40%
2025-07-16	38.56	38.02	-0.52	-1.35%	37.92	38.67	15207	5817	3.56%
2025-07-15	38.78	38.54	-0.15	-0.39%	37.91	38.78	17146	6578	4.02%
2025-07-14	38.16	38.69	0.61	1.60%	37.79	38.98	16254	6259	3.81%
2025-07-11	37.92	38.08	0.13	0.34%	37.41	38.24	14430	5455	3.38%
2025-07-10	38.76	37.95	-0.81	-2.09%	37.86	38.94	16625	6344	3.89%
2025-07-09	38.65	38.76	0.11	0.28%	38.48	39.12	20826	8080	4.88%
2025-07-08	37.83	38.65	0.80	2.11%	37.70	39.12	23427	9057	5.49%
2025-07-07	37.81	38.00	-0.03	-0.08%	37.40	38.07	12172	4594	2.85%
2025-07-04	38.23	38.03	-0.48	-1.25%	37.84	38.69	13548	5169	3.17%
2025-07-03	38.22	38.51	0.30	0.79%	38.20	38.74	17923	6899	4.20%
2025-07-02	38.72	38.21	-0.53	-1.37%	37.75	38.87	20426	7796	4.78%
2025-07-01	38.85	38.74	-0.16	-0.41%	38.18	39.08	21514	8320	5.04%
2025-06-30	38.40	38.90	0.44	1.14%	38.20	39.04	28870	11169	6.76%
2025-06-27	37.96	38.46	0.70	1.85%	37.57	38.71	37682	14453	8.83%
2025-06-26	37.66	37.76	0.02	0.05%	37.40	38.17	25400	9589	5.95%
2025-06-25	37.54	37.74	0.21	0.56%	37.12	37.80	22698	8515	5.32%
2025-06-24	36.74	37.53	1.14	3.13%	36.39	37.59	26346	9798	6.17%
2025-06-23	35.82	36.39	0.57	1.59%	35.51	36.45	13540	4898	3.17%
2025-06-20	35.98	35.82	-0.38	-1.05%	35.80	37.00	16770	6071	3.93%
2025-06-19	36.75	36.20	-0.50	-1.36%	36.05	37.29	18411	6760	4.31%
2025-06-18	36.43	36.70	0.26	0.71%	36.13	36.78	14486	5291	3.39%
2025-06-17	36.45	36.44	0.26	0.72%	36.01	36.87	11827	4302	2.77%
2025-06-16	35.99	36.18	0.34	0.95%	35.70	36.65	11581	4209	2.71%
2025-06-13	36.55	35.84	-0.83	-2.26%	35.61	36.72	14550	5247	3.41%
2025-06-12	36.38	36.67	0.09	0.25%	36.18	36.89	12449	4560	2.92%
2025-06-11	36.54	36.58	0.26	0.72%	36.25	36.90	10508	3851	2.46%
2025-06-10	36.99	36.32	-0.67	-1.81%	35.73	37.17	15313	5574	3.59%
2025-06-09	36.97	36.99	0.13	0.35%	36.97	37.36	14440	5360	3.38%