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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 11.85 | 12.00 | 11.83 | 11.86 | +0.24% | 0.17 | 0.28% |
| 2025-07-22 | 11.87 | 11.95 | 11.70 | 11.83 | -0.72% | 0.22 | 0.37% |
| 2025-07-21 | 11.88 | 12.00 | 11.85 | 11.92 | +0.48% | 0.28 | 0.48% |
| 2025-07-18 | 11.84 | 11.94 | 11.80 | 11.86 | -0.08% | 0.11 | 0.19% |
| 2025-07-17 | 11.88 | 11.93 | 11.80 | 11.87 | 0.00% | 0.12 | 0.21% |
| 2025-07-16 | 11.82 | 12.10 | 11.76 | 11.87 | +0.57% | 0.17 | 0.28% |
| 2025-07-15 | 11.95 | 12.02 | 11.71 | 11.81 | -1.59% | 0.16 | 0.28% |
| 2025-07-14 | 11.83 | 12.03 | 11.76 | 12.00 | +1.37% | 0.24 | 0.40% |
| 2025-07-11 | 11.83 | 11.90 | 11.74 | 11.83 | -0.24% | 0.14 | 0.23% |
| 2025-07-10 | 11.82 | 11.89 | 11.74 | 11.86 | +0.32% | 0.15 | 0.25% |
| 2025-07-09 | 11.81 | 11.89 | 11.69 | 11.82 | +0.57% | 0.18 | 0.31% |
| 2025-07-08 | 11.83 | 11.90 | 11.69 | 11.76 | -0.16% | 0.22 | 0.37% |
| 2025-07-07 | 11.39 | 12.05 | 11.39 | 11.78 | +2.92% | 0.51 | 0.86% |
| 2025-07-04 | 11.55 | 11.60 | 11.39 | 11.44 | -0.99% | 0.11 | 0.18% |
| 2025-07-03 | 11.59 | 11.64 | 11.44 | 11.56 | -0.49% | 0.16 | 0.28% |
| 2025-07-02 | 11.71 | 11.82 | 11.56 | 11.61 | -0.25% | 0.18 | 0.32% |
| 2025-07-01 | 11.54 | 11.66 | 11.37 | 11.64 | +0.91% | 0.18 | 0.31% |
| 2025-06-30 | 11.59 | 11.64 | 11.47 | 11.54 | +0.58% | 0.09 | 0.16% |
| 2025-06-27 | 11.54 | 11.60 | 11.47 | 11.47 | -0.41% | 0.11 | 0.19% |
| 2025-06-26 | 11.49 | 11.58 | 11.40 | 11.52 | -0.17% | 0.14 | 0.24% |