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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 11.50 | 11.78 | 11.43 | 11.54 | -0.33% | 0.13 | 0.23% |
| 2025-06-24 | 11.40 | 11.59 | 11.36 | 11.58 | +1.94% | 0.18 | 0.32% |
| 2025-06-23 | 11.28 | 11.36 | 11.01 | 11.36 | +2.33% | 0.12 | 0.22% |
| 2025-06-20 | 11.04 | 11.17 | 11.04 | 11.10 | +0.26% | 0.06 | 0.11% |
| 2025-06-19 | 11.26 | 11.30 | 11.02 | 11.07 | -2.03% | 0.12 | 0.22% |
| 2025-06-18 | 11.29 | 11.33 | 11.19 | 11.30 | -0.25% | 0.11 | 0.20% |
| 2025-06-17 | 11.55 | 11.66 | 11.25 | 11.33 | +0.68% | 0.15 | 0.26% |
| 2025-06-16 | 11.27 | 11.34 | 11.18 | 11.25 | +0.26% | 0.12 | 0.21% |
| 2025-06-13 | 11.35 | 11.60 | 11.16 | 11.22 | -0.34% | 0.17 | 0.30% |
| 2025-06-12 | 11.38 | 11.44 | 11.26 | 11.26 | -1.17% | 0.12 | 0.21% |
| 2025-06-11 | 11.38 | 11.44 | 11.34 | 11.39 | +0.51% | 0.09 | 0.15% |
| 2025-06-10 | 11.46 | 11.49 | 11.24 | 11.34 | -1.00% | 0.11 | 0.20% |
| 2025-06-09 | 11.43 | 11.56 | 11.38 | 11.45 | -0.33% | 0.13 | 0.22% |
| 2025-06-06 | 11.39 | 11.52 | 10.98 | 11.49 | +1.01% | 0.13 | 0.23% |
| 2025-06-05 | 11.38 | 11.39 | 11.28 | 11.38 | +0.42% | 0.09 | 0.16% |
| 2025-06-04 | 11.29 | 11.42 | 11.22 | 11.33 | +0.68% | 0.10 | 0.18% |
| 2025-06-03 | 11.40 | 11.40 | 11.17 | 11.25 | -1.42% | 0.12 | 0.21% |
| 2025-05-30 | 11.33 | 11.45 | 11.25 | 11.41 | +0.08% | 0.13 | 0.22% |
| 2025-05-29 | 11.32 | 11.49 | 11.28 | 11.40 | +1.27% | 0.17 | 0.30% |
| 2025-05-28 | 11.22 | 11.32 | 11.15 | 11.26 | +0.17% | 0.13 | 0.23% |