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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 7.07 | 7.14 | 7.00 | 7.05 | -1.12% | 3.50 | 4.02% |
| 2025-08-19 | 6.93 | 7.45 | 6.93 | 7.13 | +4.09% | 7.36 | 8.28% |
| 2025-08-18 | 6.82 | 6.86 | 6.76 | 6.85 | +0.74% | 3.41 | 4.07% |
| 2025-08-15 | 6.64 | 6.87 | 6.60 | 6.80 | +1.64% | 3.62 | 4.37% |
| 2025-08-14 | 6.54 | 6.74 | 6.46 | 6.69 | +2.45% | 3.90 | 4.78% |
| 2025-08-13 | 6.49 | 6.56 | 6.45 | 6.53 | +0.77% | 1.43 | 1.79% |
| 2025-08-12 | 6.51 | 6.52 | 6.43 | 6.48 | -0.15% | 0.73 | 0.91% |
| 2025-08-11 | 6.42 | 6.51 | 6.41 | 6.49 | +1.09% | 1.10 | 1.38% |
| 2025-08-08 | 6.45 | 6.47 | 6.40 | 6.42 | -0.47% | 0.88 | 1.11% |
| 2025-08-07 | 6.51 | 6.52 | 6.43 | 6.45 | -0.77% | 0.92 | 1.16% |
| 2025-08-06 | 6.46 | 6.53 | 6.46 | 6.50 | +0.15% | 0.97 | 1.21% |
| 2025-08-05 | 6.44 | 6.49 | 6.42 | 6.49 | +1.25% | 0.78 | 0.98% |
| 2025-08-04 | 6.39 | 6.42 | 6.36 | 6.41 | -0.31% | 0.61 | 0.78% |
| 2025-08-01 | 6.41 | 6.45 | 6.38 | 6.43 | 0.00% | 0.83 | 1.06% |
| 2025-07-31 | 6.52 | 6.55 | 6.40 | 6.43 | -1.83% | 1.29 | 1.62% |
| 2025-07-30 | 6.60 | 6.61 | 6.51 | 6.55 | -0.76% | 1.14 | 1.41% |
| 2025-07-29 | 6.64 | 6.65 | 6.55 | 6.60 | -1.05% | 1.40 | 1.72% |
| 2025-07-28 | 6.65 | 6.78 | 6.63 | 6.67 | +1.37% | 1.86 | 2.27% |
| 2025-07-25 | 6.62 | 6.66 | 6.57 | 6.58 | -0.60% | 1.29 | 1.58% |
| 2025-07-24 | 6.55 | 6.63 | 6.54 | 6.62 | +1.07% | 1.40 | 1.72% |