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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 16.00 | 16.78 | 15.52 | 16.45 | +2.43% | 1.06 | 1.37% |
| 2026-04-21 | 16.04 | 16.15 | 15.93 | 16.06 | +0.12% | 0.33 | 0.43% |
| 2026-04-20 | 15.79 | 16.18 | 15.56 | 16.04 | +1.52% | 0.35 | 0.46% |
| 2026-04-17 | 15.62 | 15.96 | 15.40 | 15.80 | +1.94% | 0.36 | 0.48% |
| 2026-04-16 | 15.38 | 15.60 | 15.32 | 15.50 | +0.85% | 0.27 | 0.37% |
| 2026-04-15 | 15.48 | 15.55 | 15.35 | 15.37 | -0.77% | 0.22 | 0.30% |
| 2026-04-14 | 15.24 | 15.49 | 15.09 | 15.49 | +3.20% | 0.32 | 0.44% |
| 2026-04-13 | 15.09 | 15.35 | 14.83 | 15.01 | -1.05% | 0.20 | 0.27% |
| 2026-04-10 | 15.29 | 15.47 | 15.14 | 15.17 | -0.72% | 0.23 | 0.32% |
| 2026-04-09 | 15.28 | 15.32 | 15.05 | 15.28 | 0.00% | 0.24 | 0.33% |
| 2026-04-08 | 14.94 | 15.47 | 14.82 | 15.28 | +3.95% | 0.42 | 0.59% |
| 2026-04-07 | 14.40 | 14.94 | 14.17 | 14.70 | +1.38% | 0.29 | 0.41% |
| 2026-04-03 | 14.76 | 14.76 | 14.45 | 14.50 | -1.36% | 0.21 | 0.29% |
| 2026-04-02 | 14.66 | 14.89 | 14.55 | 14.70 | +0.14% | 0.17 | 0.25% |
| 2026-04-01 | 14.60 | 14.79 | 14.35 | 14.68 | +2.44% | 0.27 | 0.39% |
| 2026-03-31 | 14.81 | 14.94 | 14.31 | 14.33 | -3.31% | 0.28 | 0.40% |
| 2026-03-30 | 13.80 | 14.82 | 13.72 | 14.82 | +7.00% | 0.48 | 0.69% |
| 2026-03-27 | 13.20 | 14.18 | 13.20 | 13.85 | +3.51% | 0.33 | 0.50% |
| 2026-03-26 | 13.36 | 13.56 | 13.27 | 13.38 | -0.52% | 0.17 | 0.26% |
| 2026-03-25 | 13.60 | 13.64 | 13.35 | 13.45 | -1.03% | 0.18 | 0.28% |