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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 11.38 | 11.44 | 11.13 | 11.24 | -0.34% | 0.21 | 0.38% |
| 2025-05-26 | 11.12 | 11.39 | 11.12 | 11.28 | +1.54% | 0.30 | 0.50% |
| 2025-05-23 | 11.11 | 11.29 | 11.09 | 11.11 | -0.64% | 0.14 | 0.23% |
| 2025-05-22 | 11.36 | 11.36 | 11.07 | 11.18 | -1.11% | 0.15 | 0.25% |
| 2025-05-21 | 11.44 | 11.61 | 11.26 | 11.31 | -0.95% | 0.24 | 0.39% |
| 2025-05-20 | 11.70 | 11.79 | 11.16 | 11.41 | +2.42% | 0.28 | 0.46% |
| 2025-05-19 | 11.03 | 11.14 | 10.94 | 11.14 | +1.14% | 0.16 | 0.27% |
| 2025-05-16 | 11.00 | 11.04 | 10.92 | 11.02 | +0.66% | 0.17 | 0.29% |
| 2025-05-15 | 11.02 | 11.05 | 10.89 | 10.95 | -0.25% | 0.13 | 0.23% |
| 2025-05-14 | 10.94 | 11.05 | 10.89 | 10.97 | -0.16% | 0.12 | 0.21% |
| 2025-05-13 | 11.03 | 11.07 | 10.90 | 10.99 | +0.49% | 0.16 | 0.28% |
| 2025-05-12 | 10.96 | 11.11 | 10.88 | 10.94 | +0.41% | 0.22 | 0.38% |
| 2025-05-09 | 10.98 | 11.05 | 10.88 | 10.89 | -1.06% | 0.18 | 0.31% |
| 2025-05-08 | 10.88 | 11.02 | 10.81 | 11.01 | +1.58% | 0.20 | 0.34% |
| 2025-05-07 | 11.40 | 11.40 | 10.79 | 10.84 | +0.33% | 0.26 | 0.45% |
| 2025-05-06 | 10.70 | 10.86 | 10.64 | 10.80 | +1.18% | 0.21 | 0.37% |