光大同创
SZ301387 前复权 GEM
50.30
-1.43
(-2.76%)
今开
53.00
最高
53.00
最低
50.10
昨收
51.73
振幅
5.61%
成交量
155.3万
交易日数
839
数据区间
2023-04-18 ~ 2026-09-30
MA5
53.04
MA10
54.93
MA20
54.93
MA60
56.40
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 53.00 | 53.00 | 50.10 | 50.30 | 155万 |
| 2 | 2026-09-29 | 48.50 | 52.39 | 48.50 | 51.73 | 210万 |
| 3 | 2026-09-28 | 55.44 | 55.44 | 50.12 | 50.69 | 228万 |
| 4 | 2026-09-24 | 56.82 | 59.38 | 55.36 | 55.67 | 222万 |
| 5 | 2026-09-23 | 56.64 | 57.98 | 56.23 | 56.82 | 123万 |
| 6 | 2026-09-22 | 58.69 | 58.80 | 56.57 | 56.89 | 134万 |
| 7 | 2026-09-21 | 57.16 | 58.99 | 57.16 | 57.78 | 169万 |
| 8 | 2026-09-18 | 57.50 | 58.38 | 56.28 | 57.30 | 196万 |
| 9 | 2026-09-17 | 55.01 | 58.05 | 55.01 | 56.85 | 251万 |
| 10 | 2026-09-16 | 53.56 | 55.88 | 53.24 | 55.24 | 151万 |
| 11 | 2026-09-15 | 54.56 | 55.29 | 53.31 | 53.56 | 138万 |
| 12 | 2026-09-14 | 54.00 | 55.17 | 51.67 | 54.60 | 198万 |