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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 13.75 | 14.15 | 13.63 | 13.85 | +1.26% | 0.43 | 0.62% |
| 2025-09-16 | 13.66 | 13.69 | 13.60 | 13.68 | +0.14% | 0.20 | 0.30% |
| 2025-09-15 | 13.81 | 13.85 | 13.63 | 13.66 | -1.18% | 0.22 | 0.33% |
| 2025-09-12 | 13.88 | 13.95 | 13.76 | 13.82 | -0.34% | 0.24 | 0.35% |
| 2025-09-11 | 13.92 | 14.02 | 13.57 | 13.87 | -1.49% | 0.51 | 0.74% |
| 2025-09-10 | 13.55 | 14.25 | 13.55 | 14.08 | +3.51% | 0.81 | 1.16% |
| 2025-09-09 | 13.71 | 13.85 | 13.54 | 13.60 | -1.18% | 0.27 | 0.39% |
| 2025-09-08 | 13.67 | 13.86 | 13.65 | 13.77 | +0.70% | 0.33 | 0.48% |
| 2025-09-05 | 13.53 | 13.67 | 13.49 | 13.67 | +1.06% | 0.27 | 0.40% |
| 2025-09-04 | 13.59 | 13.67 | 13.39 | 13.53 | -0.49% | 0.41 | 0.61% |
| 2025-09-03 | 13.75 | 13.80 | 13.55 | 13.59 | -0.63% | 0.35 | 0.51% |
| 2025-09-02 | 13.94 | 13.96 | 13.45 | 13.68 | -1.85% | 0.70 | 1.03% |
| 2025-09-01 | 14.47 | 14.56 | 13.80 | 13.94 | -3.64% | 1.09 | 1.57% |
| 2025-08-29 | 15.10 | 15.18 | 14.35 | 14.46 | -4.84% | 1.30 | 1.80% |
| 2025-08-28 | 15.39 | 15.45 | 14.53 | 15.20 | +6.07% | 2.72 | 3.65% |
| 2025-08-27 | 14.83 | 14.96 | 14.25 | 14.33 | -3.54% | 0.85 | 1.18% |
| 2025-08-26 | 14.76 | 15.59 | 14.45 | 14.85 | -0.32% | 1.45 | 1.92% |
| 2025-08-25 | 15.95 | 16.01 | 14.35 | 14.90 | -6.53% | 1.95 | 2.65% |
| 2025-08-22 | 14.85 | 16.19 | 14.74 | 15.94 | +7.47% | 1.39 | 1.78% |
| 2025-08-21 | 14.51 | 14.99 | 14.45 | 14.84 | +2.24% | 0.68 | 0.93% |