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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 6.70 | 6.72 | 6.55 | 6.55 | -2.38% | 2.31 | 2.83% |
| 2025-07-22 | 6.65 | 6.73 | 6.62 | 6.71 | +0.90% | 2.14 | 2.60% |
| 2025-07-21 | 6.62 | 6.65 | 6.60 | 6.65 | +0.30% | 1.54 | 1.89% |
| 2025-07-18 | 6.65 | 6.68 | 6.58 | 6.63 | 0.00% | 1.35 | 1.65% |
| 2025-07-17 | 6.66 | 6.67 | 6.58 | 6.63 | -0.45% | 1.59 | 1.95% |
| 2025-07-16 | 6.64 | 6.71 | 6.63 | 6.66 | -0.45% | 1.41 | 1.72% |
| 2025-07-15 | 6.85 | 6.85 | 6.63 | 6.69 | -2.62% | 2.59 | 3.14% |
| 2025-07-14 | 6.96 | 6.98 | 6.81 | 6.87 | -1.86% | 2.89 | 3.42% |
| 2025-07-11 | 6.71 | 7.07 | 6.69 | 7.00 | +4.63% | 6.03 | 7.13% |
| 2025-07-10 | 6.80 | 6.80 | 6.65 | 6.69 | -1.76% | 3.16 | 3.84% |
| 2025-07-09 | 6.51 | 6.87 | 6.48 | 6.81 | +5.09% | 5.75 | 6.98% |
| 2025-07-08 | 6.43 | 6.50 | 6.39 | 6.48 | +0.46% | 2.05 | 2.53% |
| 2025-07-07 | 6.41 | 6.52 | 6.40 | 6.45 | +0.92% | 2.02 | 2.50% |
| 2025-07-04 | 6.47 | 6.51 | 6.38 | 6.39 | -1.96% | 3.10 | 3.86% |
| 2025-07-03 | 6.67 | 6.75 | 6.49 | 6.52 | -2.92% | 5.33 | 6.48% |
| 2025-07-02 | 6.88 | 7.17 | 6.65 | 6.72 | +2.09% | 10.48 | 12.20% |
| 2025-07-01 | 6.27 | 6.63 | 6.25 | 6.58 | +5.02% | 6.37 | 7.81% |
| 2025-06-30 | 6.17 | 6.28 | 6.15 | 6.26 | +1.27% | 1.69 | 2.16% |
| 2025-06-27 | 6.25 | 6.29 | 6.18 | 6.19 | -0.63% | 1.98 | 2.53% |
| 2025-06-26 | 6.12 | 6.31 | 6.09 | 6.22 | +1.93% | 3.40 | 4.36% |