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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 13.29 | 13.59 | 13.20 | 13.59 | +3.11% | 0.21 | 0.33% |
| 2026-03-23 | 14.00 | 14.00 | 13.03 | 13.18 | -7.57% | 0.53 | 0.82% |
| 2026-03-20 | 14.48 | 14.62 | 14.25 | 14.26 | -1.86% | 0.24 | 0.35% |
| 2026-03-19 | 14.68 | 14.90 | 14.47 | 14.53 | -1.49% | 0.22 | 0.31% |
| 2026-03-18 | 14.56 | 14.75 | 14.43 | 14.75 | +1.86% | 0.20 | 0.29% |
| 2026-03-17 | 14.69 | 14.80 | 14.47 | 14.48 | -1.70% | 0.19 | 0.28% |
| 2026-03-16 | 14.75 | 14.83 | 14.61 | 14.73 | -0.07% | 0.16 | 0.22% |
| 2026-03-13 | 14.75 | 14.95 | 14.69 | 14.74 | -0.47% | 0.19 | 0.27% |
| 2026-03-12 | 14.90 | 15.07 | 14.78 | 14.81 | -0.94% | 0.21 | 0.30% |
| 2026-03-11 | 15.31 | 15.31 | 14.91 | 14.95 | -2.16% | 0.36 | 0.49% |
| 2026-03-10 | 15.23 | 15.33 | 15.16 | 15.28 | +0.33% | 0.23 | 0.31% |
| 2026-03-09 | 15.20 | 15.29 | 14.90 | 15.23 | -0.78% | 0.36 | 0.50% |
| 2026-03-06 | 15.64 | 15.77 | 15.21 | 15.35 | -2.79% | 0.44 | 0.60% |
| 2026-03-05 | 15.40 | 15.88 | 15.30 | 15.79 | +4.22% | 0.69 | 0.92% |
| 2026-03-04 | 15.17 | 15.20 | 14.80 | 15.15 | +1.20% | 0.29 | 0.40% |
| 2026-03-03 | 15.22 | 15.43 | 14.94 | 14.97 | -1.51% | 0.34 | 0.47% |
| 2026-03-02 | 15.01 | 15.41 | 15.00 | 15.20 | -0.39% | 0.34 | 0.46% |
| 2026-02-27 | 15.50 | 15.52 | 15.09 | 15.26 | -1.55% | 0.38 | 0.53% |
| 2026-02-26 | 15.60 | 15.65 | 15.39 | 15.50 | -0.64% | 0.28 | 0.38% |
| 2026-02-25 | 15.46 | 15.72 | 15.38 | 15.60 | +1.43% | 0.33 | 0.45% |