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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 47.21 49.56 46.34 48.36 4.0M
2023-12-28 45.93 48.56 45.64 47.67 4.9M
2023-12-27 43.73 47.94 43.73 45.90 4.1M
2023-12-26 44.57 44.57 42.62 43.39 1.0M
2023-12-25 43.92 45.55 43.68 44.43 1.0M
2023-12-22 45.23 45.63 43.51 43.61 1.5M
2023-12-21 45.72 46.34 43.50 44.88 1.9M
2023-12-20 45.31 47.06 44.91 46.07 2.8M
2023-12-19 43.92 46.51 43.08 45.29 2.4M
2023-12-18 43.21 44.61 42.86 43.56 1.3M
2023-12-15 43.93 44.89 42.45 43.26 1.7M
2023-12-14 46.43 47.32 44.00 44.16 2.2M
2023-12-13 46.90 47.39 45.44 45.96 2.7M
2023-12-12 47.00 49.64 45.97 47.00 2.9M
2023-12-11 50.36 50.41 46.71 47.29 4.3M
2023-12-08 46.84 49.26 46.14 48.89 3.9M
2023-12-07 44.29 48.12 44.07 46.21 2.9M
2023-12-06 44.26 46.79 44.00 44.91 1.9M
2023-12-05 45.54 45.71 44.00 44.29 1.6M
2023-12-04 43.20 46.17 43.12 45.21 3.0M
2023-12-01 42.14 43.34 40.14 42.97 1.8M
2023-11-30 42.82 42.82 41.43 41.94 1.3M
2023-11-29 42.04 43.21 41.80 42.74 1.7M
2023-11-28 41.64 43.41 41.64 42.17 1.3M
2023-11-27 41.46 42.36 41.07 41.85 1.3M
2023-11-24 42.32 42.56 41.23 41.41 1.3M
2023-11-23 41.82 42.75 41.43 42.57 1.5M
2023-11-22 43.86 44.21 41.72 41.72 2.8M
2023-11-21 46.14 46.32 43.93 44.34 2.1M
2023-11-20 43.83 45.56 42.99 45.43 2.4M
2023-11-17 45.44 45.44 43.34 44.21 2.2M
2023-11-16 43.79 46.29 43.60 44.71 3.6M
2023-11-15 44.57 45.54 43.89 44.29 2.2M
2023-11-14 44.07 44.16 43.09 43.99 1.8M
2023-11-13 42.86 44.84 42.54 44.43 2.5M
2023-11-10 42.21 43.91 41.79 43.46 3.1M
2023-11-09 45.87 46.75 41.66 42.56 5.7M
2023-11-08 46.57 48.73 45.45 47.73 5.7M
2023-11-07 45.59 54.02 44.88 49.28 6.6M
2023-11-06 45.95 46.77 43.16 45.94 4.7M
2023-11-03 42.06 46.27 41.51 44.43 4.4M
2023-11-02 42.86 44.25 40.89 42.49 4.2M
2023-11-01 42.67 46.01 42.33 43.34 4.5M
2023-10-31 46.27 46.27 43.14 43.34 6.0M
2023-10-30 38.35 46.99 38.35 46.99 8.3M
2023-10-27 37.64 39.68 35.63 39.16 5.1M
2023-10-26 37.82 38.04 36.14 37.39 2.8M
2023-10-25 37.89 38.39 36.51 37.99 4.5M
2023-10-24 34.27 39.29 33.66 38.54 7.6M
2023-10-23 31.71 35.71 30.72 33.86 3.5M
2023-10-20 31.99 33.39 31.79 32.00 1.3M
2023-10-19 33.35 33.56 31.92 31.99 1.8M
2023-10-18 34.41 35.41 33.56 33.56 1.5M
2023-10-17 34.61 35.46 34.01 35.09 2.6M
2023-10-16 35.01 35.34 33.54 34.01 2.2M
2023-10-13 32.86 35.68 32.71 35.00 4.5M
2023-10-12 33.11 33.36 32.68 32.81 0.5M
2023-10-11 32.41 33.29 32.09 33.03 0.9M
2023-10-10 33.37 33.44 32.24 32.41 0.8M
2023-10-09 33.01 33.36 32.61 32.82 0.8M
2023-09-28 31.84 33.29 31.84 33.13 1.5M
2023-09-27 31.87 32.18 31.61 31.84 0.5M
2023-09-26 32.06 32.06 31.58 31.87 0.4M
2023-09-25 32.43 32.57 31.96 32.16 0.6M
2023-09-22 31.57 32.56 31.46 32.44 0.7M
2023-09-21 31.74 32.02 31.41 31.57 0.5M
2023-09-20 32.14 32.61 31.72 31.77 0.6M
2023-09-19 33.57 33.57 32.15 32.16 0.9M
2023-09-18 32.77 33.89 32.51 33.01 1.0M
2023-09-15 33.16 33.66 32.82 32.84 0.7M
2023-09-14 33.93 34.29 33.20 33.34 1.0M
2023-09-13 35.00 35.12 33.75 34.04 1.5M
2023-09-12 35.63 35.95 34.44 35.41 1.3M
2023-09-11 35.14 35.84 34.86 35.73 1.4M
2023-09-08 34.86 35.42 34.81 35.20 0.7M
2023-09-07 35.76 35.97 34.79 34.81 1.0M
2023-09-06 35.14 36.07 34.96 35.97 1.4M
2023-09-05 35.43 36.56 35.11 35.21 1.5M
2023-09-04 35.66 36.07 34.78 35.53 1.3M
2023-09-01 35.93 36.14 35.43 35.49 1.3M
2023-08-31 35.37 36.33 34.90 35.93 2.8M
2023-08-30 34.07 35.52 33.83 35.36 3.0M
2023-08-29 32.05 33.86 31.41 33.85 2.1M
2023-08-28 32.88 33.45 31.29 31.42 1.2M
2023-08-25 32.70 32.71 31.31 31.36 1.2M
2023-08-24 33.13 33.29 30.93 32.66 2.3M
2023-08-23 33.49 34.18 32.77 32.82 1.5M
2023-08-22 35.85 35.85 32.59 33.50 3.4M
2023-08-21 35.36 35.95 35.03 35.32 1.8M
2023-08-18 33.62 36.44 33.62 35.56 4.1M
2023-08-17 33.33 34.63 32.87 34.27 2.3M
2023-08-16 34.39 34.84 33.25 33.29 1.7M
2023-08-15 35.00 35.34 34.21 34.54 1.7M
2023-08-14 34.24 35.21 33.90 35.13 2.0M
2023-08-11 35.42 35.81 34.39 34.50 2.6M
2023-08-10 34.09 35.81 33.89 35.81 3.9M
2023-08-09 34.21 34.64 33.67 33.75 1.6M
2023-08-08 33.41 34.62 33.20 34.43 2.7M
2023-08-07 32.51 33.79 32.51 33.54 1.5M
2023-08-04 32.43 32.82 32.43 32.72 0.6M
2023-08-03 32.71 32.86 32.29 32.43 0.8M
2023-08-02 32.41 33.00 32.33 32.81 0.7M
2023-08-01 33.26 33.45 32.56 32.59 1.1M
2023-07-31 33.21 33.64 32.91 33.27 1.1M
2023-07-28 33.06 33.40 32.00 33.34 1.6M
2023-07-27 32.91 33.49 32.76 33.06 1.2M
2023-07-26 33.89 33.89 32.77 32.91 2.2M
2023-07-25 33.57 34.16 33.38 33.92 1.6M
2023-07-24 33.38 34.16 33.08 33.57 1.7M
2023-07-21 35.91 36.27 33.66 33.71 4.5M
2023-07-20 40.57 40.57 36.64 36.79 4.9M
2023-07-19 37.81 40.71 37.36 39.77 4.8M
2023-07-18 39.09 39.09 37.21 38.21 3.3M
2023-07-17 39.95 39.96 38.20 39.13 4.2M
2023-07-14 37.51 40.36 37.00 40.21 6.8M
2023-07-13 35.89 37.79 35.29 37.47 4.2M
2023-07-12 35.63 36.98 35.44 35.86 2.6M
2023-07-11 34.57 36.19 34.57 35.74 2.1M
2023-07-10 35.27 35.69 34.33 34.44 1.3M
2023-07-07 35.35 36.00 34.86 35.16 1.5M
2023-07-06 35.32 36.71 35.09 35.75 2.2M
2023-07-05 35.48 35.90 34.71 35.26 1.5M
2023-07-04 34.29 35.86 34.29 35.43 2.1M
2023-07-03 36.30 37.34 34.56 34.58 3.9M
2023-06-30 33.47 35.87 33.09 35.24 3.7M
2023-06-29 32.50 33.92 32.28 33.55 2.5M
2023-06-28 32.72 32.75 31.57 32.29 2.1M
2023-06-27 34.07 34.29 31.14 33.11 4.4M
2023-06-26 34.79 36.14 34.04 34.32 4.1M
2023-06-21 34.50 38.79 34.50 36.31 8.6M
2023-06-20 34.71 34.76 33.69 34.04 2.1M
2023-06-19 34.29 34.99 34.06 34.69 2.3M
2023-06-16 34.43 34.69 33.84 34.56 2.0M
2023-06-15 34.00 34.54 33.58 34.44 2.2M
2023-06-14 35.36 35.39 34.24 34.24 3.2M
2023-06-13 35.73 35.94 34.72 35.61 3.8M
2023-06-12 34.90 36.21 34.70 35.99 4.2M
2023-06-09 34.68 35.55 34.01 35.21 4.0M
2023-06-08 34.93 36.40 34.52 35.29 4.7M
2023-06-07 34.44 36.06 33.94 35.36 5.5M
2023-06-06 37.86 38.13 34.91 35.25 9.4M
2023-06-05 39.60 42.41 37.51 38.79 11.1M
2023-06-02 32.94 39.04 32.57 39.04 11.7M
2023-06-01 32.44 33.04 32.14 32.54 1.8M
2023-05-31 32.29 32.98 32.16 32.61 2.1M
2023-05-30 33.41 33.76 32.09 32.58 3.3M
2023-05-29 33.31 34.43 33.00 33.68 2.6M
2023-05-26 35.00 35.17 32.90 33.50 4.5M
2023-05-25 35.01 36.33 34.33 35.56 5.5M
2023-05-24 33.34 38.24 33.34 36.33 8.1M
2023-05-23 32.14 34.64 31.27 33.32 5.9M
2023-05-22 32.18 34.49 31.71 32.99 6.5M
2023-05-19 29.36 32.16 29.29 32.16 5.4M
2023-05-18 29.95 29.95 29.43 29.56 1.7M
2023-05-17 29.37 30.26 29.32 30.09 2.4M
2023-05-16 28.22 30.68 28.21 29.69 3.3M
2023-05-15 27.99 28.24 27.86 28.22 1.0M
2023-05-12 28.61 28.64 27.86 27.91 1.6M
2023-05-11 28.71 28.77 28.50 28.61 0.8M
2023-05-10 28.36 28.67 28.21 28.59 0.9M
2023-05-09 28.86 28.86 28.09 28.49 1.4M
2023-05-08 28.75 29.04 28.74 28.87 1.1M
2023-05-05 29.64 29.66 28.53 28.71 2.0M
2023-05-04 29.64 30.81 29.51 29.97 2.9M
2023-04-28 28.70 29.25 28.49 29.25 2.2M
2023-04-27 28.57 28.89 27.85 28.70 2.0M
2023-04-26 28.64 28.96 28.36 28.61 2.3M
2023-04-25 29.93 30.11 28.29 28.44 2.8M
2023-04-24 31.28 31.29 29.78 29.82 3.2M
2023-04-21 33.18 33.18 31.44 31.46 4.2M
2023-04-20 33.59 34.50 32.99 33.24 4.5M
2023-04-19 33.21 35.37 33.21 33.79 7.0M
2023-04-18 43.06 43.92 35.75 36.50 11.1M