得邦照明 sh.603303
24.82
+10.02%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 14.23 | 15.07 | 14.09 | 14.51 | +1.88% | 0.62 | 0.85% |
| 2025-08-19 | 13.96 | 14.34 | 13.86 | 14.24 | +2.41% | 0.61 | 0.87% |
| 2025-08-18 | 14.13 | 14.15 | 13.72 | 13.91 | -0.07% | 0.57 | 0.82% |
| 2025-08-15 | 13.26 | 14.13 | 13.12 | 13.92 | +4.90% | 0.80 | 1.17% |
| 2025-08-14 | 13.33 | 13.42 | 13.09 | 13.27 | -0.64% | 0.31 | 0.46% |
| 2025-08-13 | 13.33 | 13.54 | 13.25 | 13.35 | -0.07% | 0.43 | 0.65% |
| 2025-08-12 | 13.07 | 13.77 | 13.07 | 13.36 | +2.27% | 0.81 | 1.20% |
| 2025-08-11 | 12.33 | 13.18 | 12.25 | 13.07 | +5.97% | 0.85 | 1.33% |
| 2025-08-08 | 12.57 | 12.57 | 12.26 | 12.33 | -0.77% | 0.22 | 0.36% |
| 2025-08-07 | 12.39 | 12.44 | 12.28 | 12.43 | +0.78% | 0.22 | 0.36% |
| 2025-08-06 | 12.45 | 12.57 | 12.18 | 12.33 | -0.31% | 0.42 | 0.69% |
| 2025-08-05 | 12.42 | 12.49 | 12.25 | 12.37 | -0.38% | 0.45 | 0.73% |
| 2025-08-04 | 12.05 | 12.60 | 11.57 | 12.42 | +3.51% | 0.89 | 1.45% |
| 2025-08-01 | 11.71 | 12.03 | 11.58 | 12.00 | +2.87% | 0.28 | 0.47% |
| 2025-07-31 | 11.83 | 11.89 | 11.50 | 11.66 | -1.69% | 0.29 | 0.49% |
| 2025-07-30 | 11.99 | 11.99 | 11.76 | 11.86 | -0.56% | 0.21 | 0.36% |
| 2025-07-29 | 12.09 | 12.21 | 11.83 | 11.93 | -1.34% | 0.27 | 0.45% |
| 2025-07-28 | 11.95 | 12.10 | 11.92 | 12.09 | +1.28% | 0.27 | 0.45% |
| 2025-07-25 | 11.89 | 12.00 | 11.81 | 11.94 | +0.64% | 0.26 | 0.44% |
| 2025-07-24 | 11.88 | 11.95 | 11.79 | 11.86 | 0.00% | 0.19 | 0.32% |