光大同创

301387
🏛️ 中国 →
42.09
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 41.87 42.26 41.40 42.26 900.9K
09:35 42.19 42.83 42.19 42.75 243.2K
09:40 42.88 43.12 42.62 43.00 256.6K
09:45 42.98 43.09 42.71 42.71 192.0K
09:50 42.80 42.92 42.64 42.80 160.6K
09:55 42.77 42.89 42.50 42.50 147.2K
10:00 42.50 42.64 42.31 42.55 191.9K
10:05 42.51 42.73 42.51 42.68 96.4K
10:10 42.68 43.29 42.61 43.12 170.6K
10:15 43.11 43.24 43.00 43.10 81.5K
10:20 43.10 43.10 42.95 42.95 70.9K
10:25 42.94 43.19 42.94 43.17 77.1K
10:30 43.17 43.18 43.09 43.09 76.3K
10:35 43.09 43.33 43.09 43.21 72.3K
10:40 43.24 43.24 43.03 43.15 65.6K
10:45 43.15 43.38 43.13 43.38 56.3K
10:50 43.38 43.39 43.28 43.36 66.2K
10:55 43.31 43.36 43.20 43.22 39.0K
11:00 43.22 43.43 43.05 43.40 41.8K
11:05 43.36 43.40 43.10 43.13 47.5K
11:10 43.15 43.24 43.10 43.11 51.6K
11:15 43.11 43.15 43.04 43.04 53.2K
11:20 43.04 43.25 43.03 43.25 61.8K
11:25 43.20 43.25 43.10 43.21 20.6K
13:00 43.23 43.38 43.15 43.17 78.7K
13:05 43.16 43.25 43.07 43.16 37.2K
13:10 43.09 43.09 42.96 43.02 61.9K
13:15 43.02 43.14 42.94 43.05 58.8K
13:20 43.03 43.21 43.01 43.21 37.8K
13:25 43.17 43.35 43.11 43.30 77.3K
13:30 43.30 44.00 43.23 43.79 282.6K
13:35 43.74 43.78 43.48 43.50 76.0K
13:40 43.50 43.66 43.47 43.47 83.6K
13:45 43.48 43.59 43.42 43.57 78.6K
13:50 43.54 43.70 43.50 43.64 69.7K
13:55 43.58 43.63 43.48 43.56 35.0K
14:00 43.56 43.61 43.46 43.52 61.8K
14:05 43.52 43.65 43.43 43.64 100.8K
14:10 43.64 43.85 43.64 43.74 106.7K
14:15 43.74 43.74 43.65 43.66 30.2K
14:20 43.65 43.78 43.65 43.75 45.3K
14:25 43.75 43.89 43.75 43.82 73.8K
14:30 43.82 43.92 43.81 43.92 85.1K
14:35 43.92 43.96 43.85 43.95 78.3K
14:40 43.93 43.98 43.90 43.96 94.8K
14:45 43.91 43.96 43.91 43.92 79.2K
14:50 43.89 43.98 43.87 43.96 141.5K
14:55 43.96 43.98 43.95 43.98 99.8K
15:40 44.01 44.01 44.01 44.01 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 41.27 42.58 41.22 42.09 1.8M
2025-09-26 42.30 42.45 41.43 41.49 2.0M
2025-09-25 42.50 43.42 42.50 42.51 2.3M
2025-09-24 42.26 42.77 41.88 42.71 2.1M
2025-09-23 43.73 43.83 41.81 42.70 3.6M
2025-09-22 41.91 44.01 41.39 44.01 5.3M
2025-09-19 44.00 46.38 42.23 42.64 6.2M
2025-09-18 42.46 42.98 41.39 41.80 2.2M
2025-09-17 41.80 42.94 41.80 42.53 1.8M
2025-09-16 41.25 41.98 41.04 41.90 1.4M
2025-09-15 41.78 41.98 41.31 41.55 1.2M
2025-09-12 42.11 42.34 41.63 41.77 1.5M
2025-09-11 40.91 42.39 40.77 42.15 1.9M
2025-09-10 41.17 41.95 41.04 41.17 1.3M
2025-09-09 42.10 42.19 40.78 41.16 1.6M
2025-09-08 41.81 42.42 41.48 42.19 1.7M
2025-09-05 40.47 41.96 40.20 41.71 2.5M
2025-09-04 41.39 41.93 39.76 40.46 2.9M
2025-09-03 42.70 43.22 40.58 40.85 2.4M
2025-09-02 43.45 44.08 41.33 42.20 2.6M
2025-09-01 44.35 44.95 43.43 43.65 2.4M
2025-08-29 44.62 44.88 43.60 44.05 2.2M
2025-08-28 44.10 44.98 43.00 44.88 3.5M
2025-08-27 45.90 47.23 44.09 44.10 4.5M
2025-08-26 46.80 46.88 45.08 45.92 4.0M
2025-08-25 47.00 47.40 46.13 47.35 4.9M
2025-08-22 44.52 48.05 44.52 47.09 6.3M
2025-08-21 46.02 46.91 44.40 44.85 4.9M
2025-08-20 43.32 46.04 43.27 46.04 5.8M
2025-08-19 43.90 44.48 43.16 43.60 2.8M
2025-08-18 41.81 44.07 41.70 43.75 4.4M
2025-08-15 40.96 42.06 40.81 41.81 2.4M
2025-08-14 42.10 42.32 40.95 40.99 2.3M
2025-08-13 42.00 42.70 41.33 42.10 2.7M
2025-08-12 42.72 42.81 41.61 42.06 2.6M
2025-08-11 41.58 42.98 41.00 42.72 3.4M
2025-08-08 41.17 41.65 40.38 41.50 2.5M
2025-08-07 41.14 41.84 40.75 41.27 2.6M
2025-08-06 40.66 41.95 40.22 41.40 3.6M
2025-08-05 39.81 40.60 39.77 40.47 2.6M
2025-08-04 39.22 39.74 39.00 39.63 1.6M
2025-08-01 39.22 39.79 38.99 39.39 1.6M
2025-07-31 39.62 40.38 39.00 39.15 2.1M
2025-07-30 40.43 40.62 39.39 39.62 2.1M
2025-07-29 39.95 40.52 39.76 40.30 2.1M
2025-07-28 39.69 40.19 39.28 40.17 3.1M
2025-07-25 39.10 39.58 38.85 39.54 2.4M
2025-07-24 38.50 40.10 38.38 39.09 3.1M
2025-07-23 38.55 38.77 38.10 38.20 1.3M
2025-07-22 39.00 39.38 38.43 38.50 2.0M
2025-07-21 38.91 39.38 38.40 39.16 2.1M
2025-07-18 39.30 39.50 38.76 39.05 2.3M
2025-07-17 38.15 39.50 37.86 39.50 3.2M
2025-07-16 38.56 38.67 37.92 38.02 1.5M
2025-07-15 38.78 38.78 37.91 38.54 1.7M
2025-07-14 38.16 38.98 37.79 38.69 1.6M
2025-07-11 37.92 38.24 37.41 38.08 1.4M
2025-07-10 38.76 38.94 37.86 37.95 1.7M
2025-07-09 38.65 39.12 38.48 38.76 2.1M
2025-07-08 37.83 39.12 37.70 38.65 2.3M
2025-07-07 37.81 38.07 37.40 38.00 1.2M
2025-07-04 38.23 38.69 37.84 38.03 1.4M
2025-07-03 38.22 38.74 38.20 38.51 1.8M
2025-07-02 38.72 38.87 37.75 38.21 2.0M
2025-07-01 38.85 39.08 38.18 38.74 2.2M
2025-06-30 38.40 39.04 38.20 38.90 2.9M
2025-06-27 37.96 38.71 37.57 38.46 3.8M
2025-06-26 37.66 38.17 37.40 37.76 2.5M
2025-06-25 37.54 37.80 37.12 37.74 2.3M
2025-06-24 36.74 37.59 36.39 37.53 2.6M
2025-06-23 35.82 36.45 35.51 36.39 1.4M
2025-06-20 35.98 37.00 35.80 35.82 1.7M
2025-06-19 36.75 37.29 36.05 36.20 1.8M
2025-06-18 36.43 36.78 36.13 36.70 1.4M
2025-06-17 36.45 36.87 36.01 36.44 1.2M
2025-06-16 35.99 36.65 35.70 36.18 1.2M
2025-06-13 36.55 36.72 35.61 35.84 1.5M
2025-06-12 36.38 36.89 36.18 36.67 1.2M
2025-06-11 36.54 36.90 36.25 36.58 1.1M
2025-06-10 36.99 37.17 35.73 36.32 1.5M
2025-06-09 36.97 37.36 36.97 36.99 1.4M
2025-06-06 37.10 37.31 36.75 36.86 1.3M
2025-06-05 36.95 37.61 36.61 37.37 2.3M
2025-06-04 36.68 37.00 36.40 36.75 1.3M
2025-06-03 35.90 36.85 35.90 36.67 1.5M
2025-05-30 37.21 37.21 36.15 36.24 1.5M
2025-05-29 36.47 37.35 36.47 37.24 1.6M
2025-05-28 37.16 37.85 36.53 36.70 1.5M
2025-05-27 37.71 37.71 36.92 37.04 1.9M
2025-05-26 37.50 38.06 37.40 37.86 1.7M
2025-05-23 38.25 38.60 37.42 37.54 2.3M
2025-05-22 38.60 39.02 38.10 38.20 2.2M
2025-05-21 39.30 39.49 38.38 38.85 2.8M
2025-05-20 39.13 39.88 38.73 39.49 3.2M
2025-05-19 39.28 39.65 38.48 39.43 3.3M
2025-05-16 38.55 40.09 38.27 39.28 3.8M
2025-05-15 39.84 40.08 38.50 38.72 3.6M
2025-05-14 39.77 40.36 38.88 39.81 5.6M
2025-05-13 40.38 41.19 39.60 39.77 6.0M
2025-05-12 39.00 40.30 38.66 40.11 7.8M
2025-05-09 39.30 39.90 37.74 37.87 7.4M
2025-05-08 39.22 40.80 38.96 40.29 9.7M
2025-05-07 40.00 42.65 39.81 40.08 13.6M
2025-05-06 42.70 42.90 39.36 40.50 14.5M
2025-04-30 34.20 40.36 34.20 40.36 11.2M
2025-04-29 32.57 33.85 32.22 33.63 3.7M
2025-04-28 30.53 32.35 30.30 32.11 3.2M
2025-04-25 30.75 31.10 30.50 30.83 1.1M
2025-04-24 31.12 31.30 30.17 30.52 1.6M
2025-04-23 30.95 31.14 30.60 30.95 1.5M
2025-04-22 30.03 30.63 30.02 30.45 0.9M
2025-04-21 29.98 30.45 29.40 30.38 1.0M
2025-04-18 30.00 30.35 29.60 29.90 1.0M
2025-04-17 29.91 30.45 29.60 30.06 1.0M
2025-04-16 30.80 30.80 29.22 29.90 1.3M
2025-04-15 30.72 30.88 30.10 30.65 1.3M
2025-04-14 31.37 31.88 30.55 30.57 2.2M
2025-04-11 29.58 30.62 29.58 30.12 1.9M
2025-04-10 30.20 31.18 29.81 30.01 3.1M
2025-04-09 28.00 29.44 25.68 29.15 3.1M
2025-04-08 29.00 30.00 27.65 28.77 3.5M
2025-04-07 31.00 33.64 29.19 29.19 4.2M
2025-04-03 35.00 37.77 35.00 36.49 6.0M
2025-04-02 33.82 37.88 33.76 36.09 5.1M
2025-04-01 33.58 34.50 33.58 33.82 1.4M
2025-03-31 34.03 34.04 32.95 33.58 1.7M
2025-03-28 34.45 34.84 34.01 34.38 1.7M
2025-03-27 34.82 34.82 33.81 34.25 1.4M
2025-03-26 35.01 35.72 34.67 35.01 1.5M
2025-03-25 35.50 35.88 34.30 34.67 2.0M
2025-03-24 36.10 37.18 34.39 35.79 3.1M
2025-03-21 37.80 37.80 35.50 35.84 3.9M
2025-03-20 38.70 38.98 37.93 37.94 3.5M
2025-03-19 38.41 39.43 37.94 38.98 4.6M
2025-03-18 38.30 38.95 37.90 38.40 3.8M
2025-03-17 37.35 39.00 36.66 38.44 5.8M
2025-03-14 35.91 36.92 35.36 36.92 2.1M
2025-03-13 36.82 37.09 35.42 36.06 2.6M
2025-03-12 36.97 37.75 36.66 37.07 2.6M
2025-03-11 36.73 37.24 36.30 36.95 2.2M
2025-03-10 37.48 38.30 37.00 37.20 3.1M
2025-03-07 37.84 39.18 37.45 37.70 5.1M
2025-03-06 36.83 38.61 36.60 37.83 5.5M
2025-03-05 36.68 36.68 35.55 36.66 2.5M
2025-03-04 35.23 36.46 35.06 36.46 2.7M
2025-03-03 36.63 37.00 35.18 35.59 4.3M
2025-02-28 36.88 38.49 36.32 36.32 7.2M
2025-02-27 37.71 38.18 36.28 37.26 4.2M
2025-02-26 37.93 38.47 37.45 37.78 5.0M
2025-02-25 36.85 37.96 36.70 37.23 3.9M
2025-02-24 36.74 37.97 36.06 37.52 6.0M
2025-02-21 37.17 37.22 36.24 36.81 3.6M
2025-02-20 36.12 36.99 35.58 36.80 4.2M
2025-02-19 34.59 36.01 34.45 35.94 3.1M
2025-02-18 36.13 36.48 34.43 34.59 3.3M
2025-02-17 36.70 36.85 35.70 36.32 3.5M
2025-02-14 35.97 36.77 35.66 36.42 4.0M
2025-02-13 37.45 37.91 35.74 36.10 5.4M
2025-02-12 37.31 38.50 37.00 38.13 7.6M
2025-02-11 38.20 40.66 37.51 37.65 8.1M
2025-02-10 37.44 38.55 37.00 37.62 7.4M
2025-02-07 35.79 38.24 35.30 37.08 9.8M
2025-02-06 35.80 37.99 35.12 35.96 11.2M
2025-02-05 31.12 36.29 31.10 36.29 13.2M
2025-01-27 30.91 31.38 30.20 30.24 1.4M
2025-01-24 30.61 31.05 30.56 30.94 1.5M
2025-01-23 31.19 31.68 30.60 30.80 1.7M
2025-01-22 31.25 31.69 30.57 30.79 1.5M
2025-01-21 31.63 31.80 30.82 31.31 1.6M
2025-01-20 31.65 32.13 31.31 31.48 2.3M
2025-01-17 31.00 31.40 30.71 31.18 2.0M
2025-01-16 31.30 31.85 30.69 31.05 2.3M
2025-01-15 31.91 32.19 30.81 31.05 3.0M
2025-01-14 30.63 31.91 30.50 31.89 4.0M
2025-01-13 32.25 32.84 30.31 30.47 4.7M
2025-01-10 36.75 36.78 33.74 33.75 5.8M
2025-01-09 35.70 37.60 35.30 37.36 7.8M
2025-01-08 36.50 36.67 35.19 36.05 5.9M
2025-01-07 35.53 37.46 34.35 37.46 8.8M
2025-01-06 35.20 37.76 34.00 36.68 10.3M
2025-01-03 34.30 35.37 32.46 35.16 6.4M
2025-01-02 34.30 35.66 33.37 33.93 3.9M