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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 12.89 | 12.98 | 12.66 | 12.97 | +1.09% | 0.12 | 0.19% |
| 2025-12-17 | 12.83 | 12.88 | 12.61 | 12.83 | -0.08% | 0.14 | 0.23% |
| 2025-12-16 | 13.02 | 13.06 | 12.81 | 12.84 | -1.38% | 0.12 | 0.19% |
| 2025-12-15 | 12.85 | 13.09 | 12.80 | 13.02 | +1.32% | 0.13 | 0.22% |
| 2025-12-12 | 12.99 | 13.13 | 12.85 | 12.85 | -0.85% | 0.16 | 0.26% |
| 2025-12-11 | 13.11 | 13.40 | 12.95 | 12.96 | -1.07% | 0.23 | 0.37% |
| 2025-12-10 | 12.98 | 13.10 | 12.59 | 13.10 | +1.00% | 0.12 | 0.19% |
| 2025-12-09 | 13.17 | 13.17 | 12.96 | 12.97 | -1.22% | 0.12 | 0.20% |
| 2025-12-08 | 13.31 | 13.32 | 13.11 | 13.13 | -1.28% | 0.22 | 0.35% |
| 2025-12-05 | 13.15 | 13.42 | 13.15 | 13.30 | +0.23% | 0.15 | 0.23% |
| 2025-12-04 | 13.39 | 13.39 | 13.10 | 13.27 | -0.90% | 0.13 | 0.20% |
| 2025-12-03 | 13.18 | 13.49 | 13.06 | 13.39 | +1.83% | 0.23 | 0.37% |
| 2025-12-02 | 13.10 | 13.35 | 13.10 | 13.15 | -0.30% | 0.16 | 0.25% |
| 2025-12-01 | 13.37 | 13.39 | 13.16 | 13.19 | -0.83% | 0.16 | 0.26% |
| 2025-11-28 | 13.10 | 13.32 | 13.00 | 13.30 | +1.68% | 0.20 | 0.31% |
| 2025-11-27 | 12.87 | 13.12 | 12.85 | 13.08 | +1.16% | 0.17 | 0.27% |
| 2025-11-26 | 13.04 | 13.07 | 12.53 | 12.93 | -0.15% | 0.18 | 0.30% |
| 2025-11-25 | 12.88 | 13.26 | 12.81 | 12.95 | +0.94% | 0.14 | 0.23% |
| 2025-11-24 | 12.88 | 13.00 | 12.63 | 12.83 | +0.79% | 0.25 | 0.41% |
| 2025-11-21 | 13.20 | 13.30 | 12.68 | 12.73 | -3.92% | 0.24 | 0.38% |