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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 13.07 | 13.36 | 13.07 | 13.25 | +0.15% | 0.19 | 0.30% |
| 2025-11-19 | 13.46 | 13.53 | 13.11 | 13.23 | -1.42% | 0.19 | 0.30% |
| 2025-11-18 | 13.64 | 13.77 | 13.10 | 13.42 | -1.76% | 0.27 | 0.42% |
| 2025-11-17 | 13.91 | 14.03 | 13.63 | 13.66 | -1.87% | 0.20 | 0.30% |
| 2025-11-14 | 13.94 | 14.10 | 13.87 | 13.92 | -0.14% | 0.21 | 0.31% |
| 2025-11-13 | 13.92 | 13.97 | 13.80 | 13.94 | 0.00% | 0.10 | 0.15% |
| 2025-11-12 | 13.99 | 13.99 | 13.83 | 13.94 | +0.14% | 0.15 | 0.23% |
| 2025-11-11 | 13.85 | 13.93 | 13.81 | 13.92 | +0.51% | 0.15 | 0.23% |
| 2025-11-10 | 13.80 | 13.98 | 13.76 | 13.85 | -0.14% | 0.26 | 0.40% |
| 2025-11-07 | 13.86 | 13.88 | 13.78 | 13.87 | +0.22% | 0.20 | 0.30% |
| 2025-11-06 | 13.93 | 13.93 | 13.75 | 13.84 | -0.43% | 0.14 | 0.22% |
| 2025-11-05 | 13.57 | 13.96 | 13.57 | 13.90 | +1.46% | 0.25 | 0.37% |
| 2025-11-04 | 13.63 | 13.77 | 13.51 | 13.70 | +0.51% | 0.18 | 0.28% |
| 2025-11-03 | 13.69 | 13.73 | 13.57 | 13.63 | +0.15% | 0.14 | 0.22% |
| 2025-10-31 | 13.31 | 13.71 | 13.31 | 13.61 | +1.80% | 0.19 | 0.30% |
| 2025-10-30 | 13.73 | 13.78 | 13.35 | 13.37 | -2.62% | 0.23 | 0.35% |
| 2025-10-29 | 13.91 | 14.05 | 13.72 | 13.73 | -1.29% | 0.23 | 0.35% |
| 2025-10-28 | 13.90 | 14.07 | 13.77 | 13.91 | +0.07% | 0.21 | 0.32% |
| 2025-10-27 | 14.00 | 14.09 | 13.69 | 13.90 | -0.79% | 0.41 | 0.62% |
| 2025-10-24 | 13.83 | 14.20 | 13.80 | 14.01 | +0.72% | 0.48 | 0.71% |