得邦照明 sh.603303
22.56
+1.17%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 22.30 | 22.94 | 21.80 | 22.56 | +1.17% | 1.16 | 1.09% |
| 2026-05-21 | 23.13 | 23.86 | 22.00 | 22.30 | -3.42% | 1.30 | 1.19% |
| 2026-05-20 | 22.99 | 23.80 | 22.63 | 23.09 | -1.74% | 1.39 | 1.26% |
| 2026-05-19 | 21.89 | 23.52 | 21.89 | 23.50 | +7.36% | 2.52 | 2.32% |
| 2026-05-18 | 19.66 | 21.89 | 19.66 | 21.89 | +10.00% | 1.30 | 1.28% |
| 2026-05-15 | 20.59 | 21.85 | 19.58 | 19.90 | -1.44% | 1.44 | 1.48% |
| 2026-05-14 | 19.59 | 20.48 | 19.32 | 20.19 | +4.07% | 1.05 | 1.10% |
| 2026-05-13 | 19.99 | 20.00 | 19.30 | 19.40 | -1.37% | 1.00 | 1.07% |
| 2026-05-12 | 20.81 | 20.95 | 19.64 | 19.67 | -4.56% | 1.86 | 1.93% |
| 2026-05-11 | 18.74 | 20.61 | 18.63 | 20.61 | +9.98% | 1.68 | 1.74% |
| 2026-05-08 | 18.45 | 18.85 | 18.11 | 18.74 | +1.74% | 0.80 | 0.91% |
| 2026-05-07 | 18.10 | 18.93 | 17.93 | 18.42 | +1.82% | 0.70 | 0.80% |
| 2026-05-06 | 18.20 | 18.28 | 17.71 | 18.09 | +0.06% | 0.58 | 0.67% |
| 2026-04-30 | 17.22 | 18.08 | 17.10 | 18.08 | +4.45% | 0.87 | 1.02% |
| 2026-04-29 | 16.48 | 17.36 | 16.39 | 17.31 | +4.03% | 0.73 | 0.90% |
| 2026-04-28 | 16.20 | 16.76 | 15.81 | 16.64 | +4.26% | 0.74 | 0.94% |
| 2026-04-27 | 15.75 | 16.30 | 15.75 | 15.96 | +1.14% | 0.32 | 0.42% |
| 2026-04-24 | 16.34 | 16.34 | 15.70 | 15.78 | -2.47% | 0.39 | 0.52% |
| 2026-04-23 | 16.62 | 16.63 | 16.04 | 16.18 | -1.64% | 0.57 | 0.73% |
| 2026-04-22 | 16.00 | 16.78 | 15.52 | 16.45 | +2.43% | 1.06 | 1.37% |