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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 15.31 | 15.50 | 15.12 | 15.38 | +0.52% | 0.35 | 0.48% |
| 2026-02-13 | 15.15 | 15.66 | 15.15 | 15.30 | +1.12% | 0.39 | 0.53% |
| 2026-02-12 | 15.02 | 15.14 | 14.89 | 15.13 | +0.73% | 0.22 | 0.30% |
| 2026-02-11 | 15.20 | 15.23 | 14.92 | 15.02 | -1.44% | 0.25 | 0.35% |
| 2026-02-10 | 14.71 | 15.39 | 14.70 | 15.24 | +3.25% | 0.55 | 0.76% |
| 2026-02-09 | 14.73 | 14.86 | 14.68 | 14.76 | +0.27% | 0.24 | 0.35% |
| 2026-02-06 | 14.90 | 15.00 | 14.30 | 14.72 | +1.52% | 0.44 | 0.62% |
| 2026-02-05 | 14.51 | 14.54 | 14.34 | 14.50 | 0.00% | 0.22 | 0.31% |
| 2026-02-04 | 14.33 | 14.51 | 14.33 | 14.50 | +0.62% | 0.19 | 0.27% |
| 2026-02-03 | 14.19 | 14.49 | 14.19 | 14.41 | +1.41% | 0.23 | 0.34% |
| 2026-02-02 | 14.45 | 14.52 | 14.21 | 14.21 | -1.66% | 0.27 | 0.39% |
| 2026-01-30 | 14.32 | 14.47 | 14.23 | 14.45 | +0.28% | 0.27 | 0.39% |
| 2026-01-29 | 14.59 | 14.96 | 14.33 | 14.41 | -1.44% | 0.36 | 0.52% |
| 2026-01-28 | 14.58 | 14.75 | 14.45 | 14.62 | -0.27% | 0.30 | 0.43% |
| 2026-01-27 | 14.75 | 14.77 | 14.07 | 14.66 | +1.24% | 0.47 | 0.68% |
| 2026-01-26 | 15.09 | 15.10 | 14.37 | 14.48 | -3.08% | 0.60 | 0.86% |
| 2026-01-23 | 14.32 | 15.19 | 14.31 | 14.94 | +4.40% | 1.16 | 1.63% |
| 2026-01-22 | 14.29 | 14.40 | 14.10 | 14.31 | +0.14% | 0.46 | 0.68% |
| 2026-01-21 | 14.10 | 14.29 | 14.02 | 14.29 | +0.92% | 0.43 | 0.63% |
| 2026-01-20 | 14.14 | 14.44 | 14.08 | 14.16 | +0.21% | 0.65 | 0.96% |