佛山照明 sz.000541
5.05
-2.51%
2026-05-25
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 5.13 | 5.16 | 5.02 | 5.05 | -2.51% | 0.65 | 1.05% |
| 2026-05-22 | 5.11 | 5.27 | 4.98 | 5.18 | +1.37% | 1.00 | 1.60% |
| 2026-05-21 | 5.17 | 5.27 | 5.09 | 5.11 | -0.58% | 0.60 | 0.94% |
| 2026-05-20 | 5.30 | 5.30 | 5.13 | 5.14 | -2.84% | 0.48 | 0.75% |
| 2026-05-19 | 5.27 | 5.30 | 5.20 | 5.29 | +0.38% | 0.44 | 0.68% |
| 2026-05-18 | 5.37 | 5.37 | 5.20 | 5.27 | -1.86% | 0.59 | 0.92% |
| 2026-05-15 | 5.47 | 5.50 | 5.35 | 5.37 | -2.01% | 0.61 | 0.91% |
| 2026-05-14 | 5.59 | 5.59 | 5.48 | 5.48 | -1.97% | 0.52 | 0.76% |
| 2026-05-13 | 5.61 | 5.63 | 5.54 | 5.59 | -0.36% | 0.54 | 0.79% |
| 2026-05-12 | 5.73 | 5.74 | 5.59 | 5.61 | -2.26% | 0.59 | 0.85% |
| 2026-05-11 | 5.79 | 5.85 | 5.70 | 5.74 | -0.52% | 0.46 | 0.66% |
| 2026-05-08 | 5.73 | 5.77 | 5.68 | 5.77 | +1.05% | 0.46 | 0.65% |
| 2026-05-07 | 5.70 | 5.76 | 5.69 | 5.71 | 0.00% | 0.41 | 0.59% |
| 2026-05-06 | 5.67 | 5.72 | 5.67 | 5.71 | +0.88% | 0.38 | 0.54% |
| 2026-04-30 | 5.67 | 5.69 | 5.63 | 5.66 | 0.00% | 0.23 | 0.33% |
| 2026-04-29 | 5.59 | 5.68 | 5.56 | 5.66 | +1.25% | 0.34 | 0.49% |
| 2026-04-28 | 5.67 | 5.69 | 5.58 | 5.59 | -2.27% | 0.64 | 0.93% |
| 2026-04-27 | 5.67 | 5.77 | 5.61 | 5.72 | +0.88% | 0.53 | 0.76% |
| 2026-04-24 | 5.62 | 5.69 | 5.56 | 5.67 | +0.53% | 0.56 | 0.81% |
| 2026-04-23 | 5.69 | 5.73 | 5.63 | 5.64 | -1.23% | 0.50 | 0.72% |