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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 13.66 | 13.92 | 13.50 | 13.91 | +1.61% | 0.31 | 0.48% |
| 2025-10-22 | 13.63 | 13.74 | 13.56 | 13.69 | +0.37% | 0.18 | 0.27% |
| 2025-10-21 | 13.57 | 13.67 | 13.54 | 13.64 | +0.52% | 0.17 | 0.26% |
| 2025-10-20 | 13.44 | 13.61 | 13.30 | 13.57 | +1.42% | 0.25 | 0.39% |
| 2025-10-17 | 13.41 | 13.58 | 13.25 | 13.38 | -0.37% | 0.25 | 0.39% |
| 2025-10-16 | 13.31 | 13.53 | 13.12 | 13.43 | 0.00% | 0.29 | 0.46% |
| 2025-10-15 | 13.30 | 13.43 | 13.20 | 13.43 | +1.44% | 0.17 | 0.27% |
| 2025-10-14 | 13.50 | 13.50 | 13.19 | 13.24 | -1.34% | 0.23 | 0.37% |
| 2025-10-13 | 13.06 | 13.45 | 12.88 | 13.42 | -0.81% | 0.25 | 0.40% |
| 2025-10-10 | 13.43 | 13.55 | 13.22 | 13.53 | +0.45% | 0.24 | 0.38% |
| 2025-10-09 | 13.70 | 13.71 | 13.41 | 13.47 | -0.30% | 0.27 | 0.42% |
| 2025-09-30 | 13.38 | 13.51 | 13.22 | 13.51 | +1.58% | 0.28 | 0.44% |
| 2025-09-29 | 13.22 | 13.33 | 13.02 | 13.30 | +0.83% | 0.21 | 0.33% |
| 2025-09-26 | 13.15 | 13.46 | 13.10 | 13.19 | 0.00% | 0.18 | 0.28% |
| 2025-09-25 | 13.59 | 13.59 | 13.18 | 13.19 | -2.01% | 0.17 | 0.28% |
| 2025-09-24 | 13.32 | 13.47 | 13.16 | 13.46 | +1.13% | 0.22 | 0.34% |
| 2025-09-23 | 13.60 | 13.70 | 13.11 | 13.31 | -2.56% | 0.34 | 0.53% |
| 2025-09-22 | 13.67 | 13.70 | 13.48 | 13.66 | -0.14% | 0.34 | 0.50% |
| 2025-09-19 | 13.48 | 13.70 | 13.48 | 13.68 | +0.56% | 0.20 | 0.30% |
| 2025-09-18 | 13.75 | 14.00 | 13.52 | 13.60 | -1.79% | 0.44 | 0.64% |