光大同创(301387)股票行情 光大同创股票行情 301387股票行情_爱股网
光大同创(301387)股票行情
光大同创(301387)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-10-28 | 40.70 | 40.78 | 0.08 | 0.20% | 40.46 | 41.47 | 14047 | 5763.53 | 3.29% | 0.00 |
| 2025-10-27 | 41.26 | 40.70 | -0.56 | -1.36% | 40.30 | 41.40 | 16588 | 6755.66 | 3.89% | 0.00 |
| 2025-10-24 | 40.25 | 41.26 | 0.91 | 2.26% | 40.25 | 41.35 | 12630 | 5180.27 | 2.96% | 0.00 |
| 2025-10-23 | 39.93 | 40.35 | 0.10 | 0.25% | 39.71 | 40.49 | 8204 | 3281.04 | 1.92% | 0.00 |
| 2025-10-22 | 40.36 | 40.25 | -0.23 | -0.57% | 40.01 | 40.75 | 9737 | 3930.99 | 2.28% | 0.00 |
| 2025-10-21 | 38.94 | 40.48 | 1.55 | 3.98% | 38.84 | 40.50 | 15390 | 6122.72 | 3.61% | 0.00 |
| 2025-10-20 | 38.62 | 38.93 | 0.78 | 2.04% | 38.52 | 39.10 | 10407 | 4040.40 | 2.44% | 0.00 |
| 2025-10-17 | 39.13 | 38.15 | -1.08 | -2.75% | 38.15 | 39.38 | 12472 | 4828.48 | 2.92% | 0.00 |
| 2025-10-16 | 39.46 | 39.23 | -0.23 | -0.58% | 39.02 | 39.69 | 8824 | 3474.05 | 2.07% | 0.00 |
| 2025-10-15 | 39.51 | 39.46 | 0.46 | 1.18% | 38.74 | 39.70 | 10595 | 4163.38 | 2.48% | 0.00 |
| 2025-10-14 | 39.72 | 39.00 | -0.33 | -0.84% | 38.85 | 40.50 | 18215 | 7227.85 | 4.27% | 0.00 |
| 2025-10-13 | 36.36 | 39.33 | -1.27 | -3.13% | 36.36 | 39.45 | 22370 | 8605.25 | 5.24% | 0.00 |
| 2025-10-10 | 41.73 | 40.60 | -1.17 | -2.80% | 40.45 | 41.77 | 19783 | 8104.74 | 4.63% | 0.00 |
| 2025-10-09 | 41.60 | 41.77 | 0.01 | 0.02% | 41.60 | 42.50 | 17141 | 7217.16 | 4.02% | 0.00 |
| 2025-09-30 | 42.38 | 41.76 | -0.33 | -0.78% | 41.70 | 42.46 | 13332 | 5591.20 | 3.12% | 0.00 |
| 2025-09-29 | 41.27 | 42.09 | 0.60 | 1.45% | 41.22 | 42.58 | 17733 | 7445.84 | 4.15% | 0.00 |
| 2025-09-26 | 42.30 | 41.49 | -1.02 | -2.40% | 41.43 | 42.45 | 20215 | 8466.86 | 4.74% | 0.00 |
| 2025-09-25 | 42.50 | 42.51 | -0.20 | -0.47% | 42.50 | 43.42 | 23026 | 9894.26 | 5.39% | 3.00 |
| 2025-09-24 | 42.26 | 42.71 | 0.01 | 0.02% | 41.88 | 42.77 | 20945 | 8885.49 | 4.91% | 0.00 |
| 2025-09-23 | 43.73 | 42.70 | -1.31 | -2.98% | 41.81 | 43.83 | 35709 | 15213.67 | 8.37% | 0.00 |
| 2025-09-22 | 41.91 | 44.01 | 1.37 | 3.21% | 41.39 | 44.01 | 52930 | 22770.50 | 12.40% | 0.00 |
| 2025-09-19 | 44.00 | 42.64 | 0.84 | 2.01% | 42.23 | 46.38 | 61909 | 27169.04 | 14.50% | 1.00 |
| 2025-09-18 | 42.46 | 41.80 | -0.73 | -1.72% | 41.39 | 42.98 | 22485 | 9516.30 | 5.27% | 0.00 |
| 2025-09-17 | 41.80 | 42.53 | 0.63 | 1.50% | 41.80 | 42.94 | 18182 | 7731.38 | 4.26% | 0.00 |
| 2025-09-16 | 41.25 | 41.90 | 0.35 | 0.84% | 41.04 | 41.98 | 13933 | 5812.75 | 3.26% | 0.00 |
| 2025-09-15 | 41.78 | 41.55 | -0.22 | -0.53% | 41.31 | 41.98 | 11889 | 4954.57 | 2.79% | 0.00 |
| 2025-09-12 | 42.11 | 41.77 | -0.38 | -0.90% | 41.63 | 42.34 | 15401 | 6462.01 | 3.61% | 0.00 |
| 2025-09-11 | 40.91 | 42.15 | 0.98 | 2.38% | 40.77 | 42.39 | 19132 | 7991.07 | 4.48% | 0.00 |
| 2025-09-10 | 41.17 | 41.17 | 0.01 | 0.02% | 41.04 | 41.95 | 12942 | 5370.30 | 3.03% | 0.00 |
| 2025-09-09 | 42.10 | 41.16 | -1.03 | -2.44% | 40.78 | 42.19 | 16237 | 6728.08 | 3.80% | 0.00 |
| 2025-09-08 | 41.81 | 42.19 | 0.48 | 1.15% | 41.48 | 42.42 | 16797 | 7040.06 | 3.94% | 0.00 |
| 2025-09-05 | 40.47 | 41.71 | 1.25 | 3.09% | 40.20 | 41.96 | 24902 | 10279.51 | 5.83% | 0.00 |
| 2025-09-04 | 41.39 | 40.46 | -0.39 | -0.95% | 39.76 | 41.93 | 29245 | 11965.47 | 6.85% | 0.00 |
| 2025-09-03 | 42.70 | 40.85 | -1.35 | -3.20% | 40.58 | 43.22 | 23687 | 9926.10 | 5.55% | 0.00 |
| 2025-09-02 | 43.45 | 42.20 | -1.45 | -3.32% | 41.33 | 44.08 | 26198 | 11077.77 | 6.14% | 0.00 |
| 2025-09-01 | 44.35 | 43.65 | -0.40 | -0.91% | 43.43 | 44.95 | 24258 | 10650.00 | 5.68% | 0.00 |
| 2025-08-29 | 44.62 | 44.05 | -0.83 | -1.85% | 43.60 | 44.88 | 21933 | 9672.73 | 5.14% | 0.00 |
| 2025-08-28 | 44.10 | 44.88 | 0.78 | 1.77% | 43.00 | 44.98 | 35489 | 15694.31 | 8.31% | 0.00 |
| 2025-08-27 | 45.90 | 44.10 | -1.82 | -3.96% | 44.09 | 47.23 | 44777 | 20413.96 | 10.49% | 0.00 |
| 2025-08-26 | 46.80 | 45.92 | -1.43 | -3.02% | 45.08 | 46.88 | 39620 | 18222.03 | 9.28% | 0.00 |
| 2025-08-25 | 47.00 | 47.35 | 0.26 | 0.55% | 46.13 | 47.40 | 48730 | 22805.45 | 11.42% | 0.00 |
| 2025-08-22 | 44.52 | 47.09 | 2.24 | 4.99% | 44.52 | 48.05 | 62810 | 29208.92 | 14.72% | 0.00 |
| 2025-08-21 | 46.02 | 44.85 | -1.19 | -2.58% | 44.40 | 46.91 | 49364 | 22300.77 | 11.56% | 0.00 |
| 2025-08-20 | 43.32 | 46.04 | 2.44 | 5.60% | 43.27 | 46.04 | 57641 | 25983.34 | 13.50% | 0.00 |
| 2025-08-19 | 43.90 | 43.60 | -0.15 | -0.34% | 43.16 | 44.48 | 27866 | 12157.01 | 6.53% | 0.00 |
| 2025-08-18 | 41.81 | 43.75 | 1.94 | 4.64% | 41.70 | 44.07 | 43765 | 18899.97 | 10.25% | 5.00 |
| 2025-08-15 | 40.96 | 41.81 | 0.82 | 2.00% | 40.81 | 42.06 | 23598 | 9830.24 | 5.53% | 0.00 |
| 2025-08-14 | 42.10 | 40.99 | -1.11 | -2.64% | 40.95 | 42.32 | 22837 | 9451.34 | 5.35% | 0.00 |
| 2025-08-13 | 42.00 | 42.10 | 0.04 | 0.10% | 41.33 | 42.70 | 27454 | 11500.26 | 6.43% | 0.00 |
| 2025-08-12 | 42.72 | 42.06 | -0.66 | -1.54% | 41.61 | 42.81 | 25763 | 10836.24 | 6.03% | 0.00 |
| 2025-08-11 | 41.58 | 42.72 | 1.22 | 2.94% | 41.00 | 42.98 | 34118 | 14382.92 | 7.99% | 0.00 |
| 2025-08-08 | 41.17 | 41.50 | 0.23 | 0.56% | 40.38 | 41.65 | 24754 | 10181.19 | 5.80% | 0.00 |
| 2025-08-07 | 41.14 | 41.27 | -0.13 | -0.31% | 40.75 | 41.84 | 25784 | 10609.17 | 6.04% | 0.00 |
| 2025-08-06 | 40.66 | 41.40 | 0.93 | 2.30% | 40.22 | 41.95 | 36378 | 15044.33 | 8.52% | 0.00 |
| 2025-08-05 | 39.81 | 40.47 | 0.84 | 2.12% | 39.77 | 40.60 | 25775 | 10374.35 | 6.04% | 0.00 |
| 2025-08-04 | 39.22 | 39.63 | 0.24 | 0.61% | 39.00 | 39.74 | 15938 | 6294.92 | 3.73% | 0.00 |
| 2025-08-01 | 39.22 | 39.39 | 0.24 | 0.61% | 38.99 | 39.79 | 15598 | 6141.24 | 3.65% | 0.00 |
| 2025-07-31 | 39.62 | 39.15 | -0.47 | -1.19% | 39.00 | 40.38 | 21256 | 8439.03 | 4.98% | 0.00 |
| 2025-07-30 | 40.43 | 39.62 | -0.68 | -1.69% | 39.39 | 40.62 | 21134 | 8425.53 | 4.95% | 0.00 |
| 2025-07-29 | 39.95 | 40.30 | 0.13 | 0.32% | 39.76 | 40.52 | 21242 | 8510.76 | 4.98% | 0.00 |
| 2025-07-28 | 39.69 | 40.17 | 0.63 | 1.59% | 39.28 | 40.19 | 30603 | 12203.96 | 7.17% | 0.00 |
| 2025-07-25 | 39.10 | 39.54 | 0.45 | 1.15% | 38.85 | 39.58 | 23976 | 9422.50 | 5.62% | 0.00 |
| 2025-07-24 | 38.50 | 39.09 | 0.89 | 2.33% | 38.38 | 40.10 | 31322 | 12265.26 | 7.34% | 0.00 |
| 2025-07-23 | 38.55 | 38.20 | -0.30 | -0.78% | 38.10 | 38.77 | 12962 | 4978.70 | 3.04% | 3.00 |
| 2025-07-22 | 39.00 | 38.50 | -0.66 | -1.69% | 38.43 | 39.38 | 20073 | 7792.76 | 4.70% | 0.00 |
| 2025-07-21 | 38.91 | 39.16 | 0.11 | 0.28% | 38.40 | 39.38 | 21288 | 8276.00 | 4.99% | 0.00 |
| 2025-07-18 | 39.30 | 39.05 | -0.45 | -1.14% | 38.76 | 39.50 | 22818 | 8903.40 | 5.34% | 0.00 |
| 2025-07-17 | 38.15 | 39.50 | 1.48 | 3.89% | 37.86 | 39.50 | 31606 | 12326.35 | 7.40% | 0.00 |
| 2025-07-16 | 38.56 | 38.02 | -0.52 | -1.35% | 37.92 | 38.67 | 15207 | 5817.10 | 3.56% | 0.00 |
| 2025-07-15 | 38.78 | 38.54 | -0.15 | -0.39% | 37.91 | 38.78 | 17146 | 6578.19 | 4.02% | 0.00 |
| 2025-07-14 | 38.16 | 38.69 | 0.61 | 1.60% | 37.79 | 38.98 | 16254 | 6259.74 | 3.81% | 2.00 |
| 2025-07-11 | 37.92 | 38.08 | 0.13 | 0.34% | 37.41 | 38.24 | 14430 | 5455.75 | 3.38% | 0.00 |
| 2025-07-10 | 38.76 | 37.95 | -0.81 | -2.09% | 37.86 | 38.94 | 16625 | 6344.82 | 3.89% | 0.00 |
| 2025-07-09 | 38.65 | 38.76 | 0.11 | 0.28% | 38.48 | 39.12 | 20826 | 8080.33 | 4.88% | 0.00 |
| 2025-07-08 | 37.83 | 38.65 | 0.80 | 2.11% | 37.70 | 39.12 | 23427 | 9057.74 | 5.49% | 0.00 |
| 2025-07-07 | 37.81 | 38.00 | -0.03 | -0.08% | 37.40 | 38.07 | 12172 | 4594.21 | 2.85% | 0.00 |
| 2025-07-04 | 38.23 | 38.03 | -0.48 | -1.25% | 37.84 | 38.69 | 13548 | 5169.38 | 3.17% | 0.00 |
| 2025-07-03 | 38.22 | 38.51 | 0.30 | 0.79% | 38.20 | 38.74 | 17923 | 6899.24 | 4.20% | 0.00 |
| 2025-07-02 | 38.72 | 38.21 | -0.53 | -1.37% | 37.75 | 38.87 | 20426 | 7796.10 | 4.78% | 0.00 |
| 2025-07-01 | 38.85 | 38.74 | -0.16 | -0.41% | 38.18 | 39.08 | 21514 | 8320.33 | 5.04% | 0.00 |
深证大盘股票行情在线 K线走势图
光大同创(301387)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
