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
2026-08-21	55.96	58.02	1.82	3.24%	54.41	59.50	25840	14886	6.05%
2026-08-20	56.00	56.20	1.85	3.40%	54.62	57.21	22950	12879	5.38%
2026-08-19	59.08	54.35	-6.23	-10.28%	54.16	59.08	27479	15460	6.44%
2026-08-18	61.10	60.58	-0.29	-0.48%	58.80	63.00	19959	12055	4.68%
2026-08-17	59.74	60.87	1.52	2.56%	58.61	61.49	23912	14346	5.60%
2026-08-14	58.74	59.35	1.18	2.03%	57.80	60.20	20858	12292	4.89%
2026-08-13	59.30	58.17	-0.56	-0.95%	58.17	61.49	29231	17499	6.85%
2026-08-12	55.22	58.73	3.43	6.20%	55.22	59.33	26585	15319	6.23%
2026-08-11	56.74	55.30	-1.58	-2.78%	54.10	56.75	20262	11220	4.75%
2026-08-10	56.08	56.88	0.95	1.70%	53.50	57.19	34125	18886	8.00%
2026-08-07	53.92	55.93	2.02	3.75%	52.50	56.61	25206	13877	5.91%
2026-08-06	52.14	53.91	1.24	2.35%	51.91	54.93	24819	13290	5.81%
2026-08-05	49.79	52.67	2.42	4.82%	49.20	53.45	28056	14587	6.57%
2026-08-04	47.61	50.25	3.32	7.07%	47.01	50.70	28795	14212	6.75%
2026-08-03	47.99	46.93	-1.32	-2.74%	46.32	48.94	24655	11628	5.78%
2026-07-31	49.30	48.25	2.26	4.91%	48.19	51.66	33079	16447	7.75%
2026-07-30	49.09	45.99	-3.36	-6.81%	44.65	49.50	28319	13199	6.63%
2026-07-29	50.89	49.35	-1.09	-2.16%	47.01	51.15	29599	14462	6.93%
2026-07-28	53.62	50.44	-3.81	-7.02%	50.10	55.47	26337	13734	6.17%
2026-07-27	51.63	54.25	3.53	6.96%	50.43	54.41	29296	15469	6.86%
2026-07-24	53.00	50.72	-2.55	-4.79%	50.66	53.81	24386	12662	5.71%
2026-07-23	53.02	53.27	0.27	0.51%	52.33	55.80	23671	12704	5.55%
2026-07-22	52.95	53.00	0.40	0.76%	51.30	54.95	32999	17517	7.73%
2026-07-21	50.00	52.60	3.58	7.30%	43.00	52.88	46820	22585	10.97%
2026-07-20	57.49	49.02	-7.11	-12.67%	47.20	58.98	41509	21812	9.72%
2026-07-17	63.86	56.13	-7.81	-12.21%	55.24	63.86	33990	20110	7.96%
2026-07-16	65.45	63.94	-2.19	-3.31%	63.39	67.84	28033	18230	6.57%
2026-07-15	70.49	66.13	-3.12	-4.51%	65.74	70.53	20864	14123	4.89%
2026-07-14	68.69	69.25	1.77	2.62%	65.06	69.40	24556	16520	5.75%
2026-07-13	73.78	67.48	-6.30	-8.54%	67.40	74.40	27518	19220	6.45%
2026-07-10	76.97	73.88	-2.56	-3.35%	73.88	79.00	24309	18625	5.70%
2026-07-09	75.23	76.44	2.54	3.44%	70.53	76.98	25955	19146	6.08%
2026-07-08	76.02	73.90	-1.37	-1.82%	72.11	78.00	23637	17743	5.54%
2026-07-07	79.98	75.27	-3.93	-4.96%	73.00	80.53	27343	20758	6.41%
2026-07-06	82.64	79.20	-3.47	-4.20%	76.61	84.40	26111	20894	6.12%
2026-07-03	85.69	82.67	-2.68	-3.14%	82.42	87.35	24946	21031	5.84%
2026-07-02	88.75	85.35	-4.76	-5.28%	84.81	91.80	29747	26242	6.97%
2026-07-01	94.47	90.11	-2.31	-2.50%	88.88	97.29	37625	34746	8.81%
2026-06-30	92.59	92.42	2.84	3.17%	90.03	97.14	38225	36101	8.96%
2026-06-29	92.51	89.58	-1.85	-2.02%	82.00	92.93	56630	49586	13.27%
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%