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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 13.65 | 14.24 | 13.65 | 14.13 | +2.54% | 0.68 | 1.01% |
| 2026-01-16 | 13.95 | 13.98 | 13.63 | 13.78 | +0.36% | 0.40 | 0.61% |
| 2026-01-15 | 13.54 | 13.95 | 13.54 | 13.73 | -0.07% | 0.63 | 0.96% |
| 2026-01-14 | 13.71 | 13.91 | 13.54 | 13.74 | -0.79% | 1.00 | 1.53% |
| 2026-01-13 | 15.19 | 15.19 | 13.60 | 13.85 | -3.28% | 1.72 | 2.58% |
| 2026-01-12 | 13.20 | 14.32 | 13.01 | 14.32 | +9.98% | 1.08 | 1.60% |
| 2026-01-09 | 13.05 | 13.10 | 12.97 | 13.02 | -0.15% | 0.21 | 0.34% |
| 2026-01-08 | 12.89 | 13.09 | 12.87 | 13.04 | +0.77% | 0.20 | 0.32% |
| 2026-01-07 | 13.09 | 13.09 | 12.92 | 12.94 | -0.99% | 0.17 | 0.28% |
| 2026-01-06 | 13.10 | 13.24 | 13.01 | 13.07 | +0.23% | 0.20 | 0.31% |
| 2026-01-05 | 12.90 | 13.07 | 12.87 | 13.04 | +1.16% | 0.19 | 0.31% |
| 2025-12-31 | 12.90 | 12.99 | 12.84 | 12.89 | -0.31% | 0.14 | 0.22% |
| 2025-12-30 | 12.91 | 12.97 | 12.88 | 12.93 | -0.08% | 0.10 | 0.16% |
| 2025-12-29 | 12.95 | 13.01 | 12.85 | 12.94 | +0.15% | 0.11 | 0.18% |
| 2025-12-26 | 13.10 | 13.10 | 12.91 | 12.92 | -1.15% | 0.11 | 0.17% |
| 2025-12-25 | 13.08 | 13.11 | 12.90 | 13.07 | +0.31% | 0.14 | 0.23% |
| 2025-12-24 | 12.94 | 13.05 | 12.77 | 13.03 | +1.80% | 0.13 | 0.21% |
| 2025-12-23 | 13.03 | 13.03 | 12.78 | 12.80 | -1.77% | 0.16 | 0.26% |
| 2025-12-22 | 13.01 | 13.19 | 12.98 | 13.03 | -0.08% | 0.15 | 0.24% |
| 2025-12-19 | 12.85 | 13.06 | 12.85 | 13.04 | +0.54% | 0.11 | 0.17% |