光大同创（301387）历史行情

以下为光大同创近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-02	53.000	50.300	53.000	50.100	-1.430	-2.764%	155.34万	0.80亿	3.639%
2026-10-01	53.000	50.300	53.000	50.100	-1.430	-2.764%	155.34万	0.80亿	3.639%
2026-09-30	53.000	50.300	53.000	50.100	-1.430	-2.764%	1.55万	0.00亿	0.000%
2026-09-29	48.500	51.730	52.390	48.500	1.040	2.052%	2.10万	0.00亿	0.000%
2026-09-28	55.440	50.690	55.440	50.120	-4.980	-8.946%	2.28万	0.00亿	0.000%
2026-09-27	56.820	55.670	59.380	55.360	-1.150	-2.024%	221.77万	1.27亿	5.196%
2026-09-24	56.820	55.670	59.380	55.360	-1.150	-2.024%	2.22万	0.00亿	0.000%
2026-09-23	56.640	56.820	57.980	56.230	-0.070	-0.123%	1.23万	0.00亿	0.000%
2026-09-22	58.690	56.890	58.800	56.570	-0.890	-1.540%	1.34万	0.00亿	0.000%
2026-09-21	57.160	57.780	58.990	57.160	0.480	0.838%	1.69万	0.00亿	0.000%
2026-09-18	57.500	57.300	58.380	56.280	0.450	0.792%	1.96万	0.00亿	0.000%
2026-09-17	55.010	56.850	58.050	55.010	1.610	2.915%	2.51万	0.00亿	0.000%
2026-09-16	53.560	55.240	55.880	53.240	1.680	3.137%	1.51万	0.00亿	0.000%
2026-09-15	54.560	53.560	55.290	53.310	-1.040	-1.905%	1.38万	0.00亿	0.000%
2026-09-14	54.000	54.600	55.170	51.670	0.750	1.393%	1.98万	0.00亿	0.000%
2026-09-11	54.530	53.850	54.530	51.200	-1.200	-2.180%	2.11万	0.00亿	0.000%
2026-09-10	54.840	55.050	55.480	53.900	-0.360	-0.650%	1.83万	0.00亿	0.000%
2026-09-09	56.060	55.410	58.280	55.000	0.110	0.199%	2.41万	0.00亿	0.000%
2026-09-08	56.440	55.300	56.780	54.810	-1.130	-2.002%	1.61万	0.00亿	0.000%
2026-09-07	54.910	56.430	57.090	53.940	2.490	4.616%	2.63万	0.00亿	0.000%
2026-09-04	56.880	53.940	59.690	53.550	-1.940	-3.472%	2.84万	0.00亿	0.000%
2026-09-03	56.000	55.880	56.800	54.900	0.600	1.085%	1.81万	0.00亿	0.000%
2026-09-02	55.900	55.280	56.460	54.210	-0.620	-1.109%	1.51万	0.00亿	0.000%
2026-09-01	57.960	55.900	58.080	55.120	-2.040	-3.521%	1.90万	0.00亿	0.000%
2026-08-31	54.250	57.940	58.500	54.250	2.370	4.265%	2.38万	0.00亿	0.000%
2026-08-28	57.310	55.570	58.080	55.490	-1.630	-2.850%	1.64万	0.00亿	0.000%
2026-08-27	54.960	57.200	58.100	54.550	2.310	4.208%	1.93万	0.00亿	0.000%
2026-08-26	57.140	54.890	58.000	53.100	-1.080	-1.930%	1.85万	0.00亿	0.000%
2026-08-25	55.790	55.970	56.740	53.280	-0.380	-0.674%	2.06万	0.00亿	0.000%
2026-08-24	57.860	56.350	58.250	55.100	-1.670	-2.878%	2.48万	0.00亿	0.000%
2026-08-21	55.960	58.020	59.500	54.410	1.820	3.238%	2.58万	0.00亿	0.000%
2026-08-20	56.000	56.200	57.210	54.620	1.850	3.404%	2.30万	0.00亿	0.000%
2026-08-19	59.080	54.350	59.080	54.160	-6.230	-10.284%	2.75万	0.00亿	0.000%
2026-08-18	61.100	60.580	63.000	58.800	-0.290	-0.476%	2.00万	0.00亿	0.000%
2026-08-17	59.740	60.870	61.490	58.610	1.520	2.561%	2.39万	0.00亿	0.000%
2026-08-14	58.740	59.350	60.200	57.800	1.180	2.029%	2.09万	0.00亿	0.000%
2026-08-13	59.300	58.170	61.490	58.170	-0.560	-0.954%	2.92万	0.00亿	0.000%
2026-08-12	55.220	58.730	59.330	55.220	3.430	6.203%	2.66万	0.00亿	0.000%
2026-08-11	56.740	55.300	56.750	54.100	-1.580	-2.778%	2.03万	0.00亿	0.000%
2026-08-10	56.080	56.880	57.190	53.500	0.950	1.699%	3.41万	0.00亿	0.000%
2026-08-07	53.920	55.930	56.610	52.500	2.020	3.747%	2.52万	0.00亿	0.000%
2026-08-06	52.140	53.910	54.930	51.910	1.240	2.354%	2.48万	0.00亿	0.000%
2026-08-05	49.790	52.670	53.450	49.200	2.420	4.816%	2.81万	0.00亿	0.000%
2026-08-04	47.610	50.250	50.700	47.010	3.320	7.074%	2.88万	0.00亿	0.000%
2026-08-03	47.990	46.930	48.940	46.320	-1.320	-2.736%	2.47万	0.00亿	0.000%
2026-07-31	49.300	48.250	51.660	48.190	2.260	4.914%	3.31万	0.00亿	0.000%
2026-07-30	49.090	45.990	49.500	44.650	-3.360	-6.809%	2.83万	0.00亿	0.000%
2026-07-29	50.890	49.350	51.150	47.010	-1.090	-2.161%	2.96万	0.00亿	0.000%
2026-07-28	53.620	50.440	55.470	50.100	-3.810	-7.023%	2.63万	0.00亿	0.000%
2026-07-27	51.630	54.250	54.410	50.430	3.530	6.960%	2.93万	0.00亿	0.000%
2026-07-24	53.000	50.720	53.810	50.660	-2.550	-4.787%	2.44万	0.00亿	0.000%
2026-07-23	53.020	53.270	55.800	52.330	0.270	0.509%	2.37万	0.00亿	0.000%
2026-07-22	52.950	53.000	54.950	51.300	0.400	0.760%	3.30万	0.00亿	0.000%
2026-07-21	50.000	52.600	52.880	43.000	3.580	7.303%	4.68万	0.00亿	0.000%
2026-07-20	57.490	49.020	58.980	47.200	-7.110	-12.667%	4.15万	0.00亿	0.000%
2026-07-17	63.860	56.130	63.860	55.240	-7.810	-12.215%	3.40万	0.00亿	0.000%
2026-07-16	65.450	63.940	67.840	63.390	-2.190	-3.312%	2.80万	0.00亿	0.000%
2026-07-15	70.490	66.130	70.530	65.740	-3.120	-4.505%	2.09万	0.00亿	0.000%
2026-07-14	68.690	69.250	69.400	65.060	1.770	2.623%	2.46万	0.00亿	0.000%
2026-07-13	73.780	67.480	74.400	67.400	-6.300	-8.539%	2.75万	0.00亿	0.000%
2026-07-10	76.870	73.780	78.900	73.780	-2.560	-3.353%	2.43万	0.00亿	0.000%
2026-07-09	75.130	76.340	76.880	70.430	2.540	3.442%	2.60万	0.00亿	0.000%
2026-07-08	75.920	73.800	77.900	72.010	-1.370	-1.823%	2.36万	0.00亿	0.000%
2026-07-07	79.880	75.170	80.430	72.900	-3.930	-4.968%	2.73万	0.00亿	0.000%
2026-07-06	82.540	79.100	84.300	76.510	-3.470	-4.202%	2.61万	0.00亿	0.000%
2026-07-03	85.590	82.570	87.250	82.320	-2.680	-3.144%	2.49万	0.00亿	0.000%
2026-07-02	88.650	85.250	91.700	84.710	-4.760	-5.288%	2.97万	0.00亿	0.000%
2026-07-01	94.370	90.010	97.190	88.780	-2.310	-2.502%	3.76万	0.00亿	0.000%
2026-06-30	92.490	92.320	97.040	89.930	2.840	3.174%	3.82万	0.00亿	0.000%
2026-06-29	92.410	89.480	92.830	81.900	-1.850	-2.026%	5.66万	0.00亿	0.000%
2026-06-26	106.900	91.330	106.900	89.410	-15.570	-14.565%	6.43万	0.00亿	0.000%
2026-06-25	102.900	106.900	109.700	98.960	5.590	5.518%	5.08万	0.00亿	0.000%
2026-06-24	96.230	101.310	103.400	92.430	4.180	4.304%	4.39万	0.00亿	0.000%
2026-06-23	106.280	97.130	106.380	96.410	-6.240	-6.037%	4.69万	0.00亿	0.000%
2026-06-22	107.410	103.370	107.910	97.560	-3.500	-3.275%	6.21万	0.00亿	0.000%
2026-06-18	107.750	106.870	109.790	104.440	-1.540	-1.421%	4.55万	0.00亿	0.000%
2026-06-17	107.720	108.410	119.580	107.510	-1.290	-1.176%	6.06万	0.00亿	0.000%
2026-06-16	118.980	109.700	121.890	107.900	-7.150	-6.119%	8.32万	0.00亿	0.000%
2026-06-15	99.910	116.850	116.850	99.890	19.490	20.018%	7.63万	0.00亿	0.000%
2026-06-12	105.740	97.360	108.890	94.910	-8.100	-7.681%	6.41万	0.00亿	0.000%
2026-06-11	104.400	105.460	113.750	103.200	2.120	2.051%	7.14万	0.00亿	0.000%
2026-06-10	101.880	103.340	104.480	95.950	0.760	0.741%	4.53万	0.00亿	0.000%
2026-06-09	100.460	102.580	105.780	98.640	4.760	4.866%	4.82万	0.00亿	0.000%
2026-06-08	92.900	97.820	101.180	90.080	0.860	0.887%	5.14万	0.00亿	0.000%
2026-06-05	91.780	96.960	100.750	87.900	4.260	4.595%	5.10万	0.00亿	0.000%
2026-06-04	91.380	92.700	94.140	90.400	-1.170	-1.246%	2.91万	0.00亿	0.000%
2026-06-03	92.460	93.870	99.690	90.350	2.330	2.545%	5.22万	0.00亿	0.000%
2026-06-02	90.690	91.540	93.080	88.130	0.290	0.318%	3.46万	0.00亿	0.000%
2026-06-01	95.900	91.250	100.240	89.900	-1.950	-2.092%	4.63万	0.00亿	0.000%
2026-05-29	100.140	93.200	101.420	91.370	-7.040	-7.023%	4.39万	0.00亿	0.000%
2026-05-28	101.820	100.240	102.900	96.900	-2.040	-1.995%	5.44万	0.00亿	0.000%
2026-05-27	108.830	102.280	112.900	99.940	-7.620	-6.934%	6.33万	0.00亿	0.000%
2026-05-26	118.740	109.900	119.000	108.880	-8.980	-7.554%	5.67万	0.00亿	0.000%
2026-05-25	117.990	118.880	121.380	112.900	2.090	1.790%	4.10万	0.00亿	0.000%
2026-05-22	115.900	116.790	119.300	110.400	2.900	2.546%	4.79万	0.00亿	0.000%
2026-05-21	108.900	113.890	121.390	108.900	2.790	2.511%	7.56万	0.00亿	0.000%
2026-05-20	100.070	111.100	111.630	98.950	8.700	8.496%	6.85万	0.00亿	0.000%
2026-05-19	91.900	102.400	102.400	90.960	10.400	11.304%	6.96万	0.00亿	0.000%
2026-05-18	93.810	92.000	97.790	87.340	-2.680	-2.831%	5.30万	0.00亿	0.000%
2026-05-15	91.700	94.680	96.780	89.780	4.630	5.142%	6.18万	0.00亿	0.000%
2026-05-14	85.200	90.050	94.800	83.080	4.040	4.697%	6.14万	0.00亿	0.000%
2026-05-13	86.780	86.010	91.820	85.100	-1.350	-1.545%	6.64万	0.00亿	0.000%
2026-05-12	83.550	87.360	91.800	83.260	3.280	3.901%	7.82万	0.00亿	0.000%
2026-05-11	83.810	84.080	85.460	81.390	0.500	0.598%	7.27万	0.00亿	0.000%
2026-05-08	74.910	83.580	84.900	72.400	10.250	13.978%	9.61万	0.00亿	0.000%
2026-05-07	67.900	73.330	74.640	67.440	5.520	8.140%	4.59万	0.00亿	0.000%
2026-05-06	68.310	67.810	69.080	66.720	-0.430	-0.630%	3.50万	0.00亿	0.000%
2026-04-30	66.720	68.240	69.890	65.700	1.590	2.386%	4.09万	0.00亿	0.000%
2026-04-29	62.220	66.650	70.590	62.220	3.610	5.727%	5.91万	0.00亿	0.000%
2026-04-28	59.930	63.040	64.450	59.420	2.190	3.599%	3.65万	0.00亿	0.000%
2026-04-27	59.880	60.850	61.760	59.830	0.040	0.066%	3.06万	0.00亿	0.000%
2026-04-24	62.300	60.810	62.880	59.900	-1.570	-2.517%	2.39万	0.00亿	0.000%
2026-04-23	65.090	62.380	65.500	61.710	-3.050	-4.661%	2.90万	0.00亿	0.000%
2026-04-22	61.760	65.430	66.010	61.160	3.330	5.362%	3.95万	0.00亿	0.000%
2026-04-21	64.710	62.100	65.390	61.060	-4.750	-7.105%	5.13万	0.00亿	0.000%
2026-04-20	63.780	66.850	67.900	62.800	2.560	3.982%	5.94万	0.00亿	0.000%
2026-04-17	61.900	64.290	65.380	60.600	2.600	4.215%	3.89万	0.00亿	0.000%
2026-04-16	61.600	61.690	62.190	60.540	0.560	0.916%	1.93万	0.00亿	0.000%
2026-04-15	63.170	61.130	63.480	60.860	-1.060	-1.704%	2.43万	0.00亿	0.000%
2026-04-14	61.600	62.190	64.400	60.400	1.240	2.034%	3.58万	0.00亿	0.000%
2026-04-13	61.430	60.950	64.330	60.600	-3.710	-5.738%	4.21万	0.00亿	0.000%
2026-04-10	65.540	64.660	66.440	63.520	1.460	2.310%	4.25万	0.00亿	0.000%
2026-04-09	59.260	63.200	64.080	58.320	3.540	5.934%	5.36万	0.00亿	0.000%
2026-04-08	54.660	59.660	59.770	54.170	6.300	11.807%	3.81万	0.00亿	0.000%
2026-04-07	50.830	53.360	55.660	50.830	0.000	0.000%	2.60万	0.00亿	0.000%
2026-04-03	51.400	50.810	51.520	50.450	0.000	0.000%	0.78万	0.00亿	0.000%
2026-04-02	51.500	50.920	51.780	50.420	0.000	0.000%	1.16万	0.00亿	0.000%
2026-04-01	50.760	51.680	51.900	50.710	0.000	0.000%	1.27万	0.00亿	0.000%