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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 6.06 | 6.11 | 6.04 | 6.11 | +0.81% | 1.20 | 1.57% |
| 2025-06-24 | 5.95 | 6.07 | 5.95 | 6.06 | +1.31% | 0.96 | 1.27% |
| 2025-06-23 | 5.89 | 5.98 | 5.81 | 5.98 | +0.99% | 0.69 | 0.93% |
| 2025-06-20 | 5.91 | 5.95 | 5.87 | 5.92 | -0.17% | 0.78 | 1.05% |
| 2025-06-19 | 6.07 | 6.08 | 5.92 | 5.93 | -2.27% | 1.38 | 1.84% |
| 2025-06-18 | 6.06 | 6.14 | 6.03 | 6.07 | -0.16% | 0.75 | 0.99% |
| 2025-06-17 | 6.04 | 6.09 | 6.01 | 6.08 | +0.65% | 0.78 | 1.03% |
| 2025-06-16 | 6.02 | 6.07 | 5.99 | 6.04 | +0.16% | 0.65 | 0.86% |
| 2025-06-13 | 6.10 | 6.12 | 6.01 | 6.03 | -1.44% | 1.45 | 1.91% |
| 2025-06-12 | 6.13 | 6.19 | 6.10 | 6.12 | -0.48% | 1.11 | 1.45% |
| 2025-06-11 | 6.09 | 6.19 | 6.08 | 6.15 | +0.81% | 1.29 | 1.67% |
| 2025-06-10 | 6.15 | 6.19 | 6.04 | 6.10 | -0.96% | 1.34 | 1.76% |
| 2025-06-09 | 6.08 | 6.18 | 6.08 | 6.16 | +1.29% | 1.42 | 1.85% |
| 2025-06-06 | 6.12 | 6.13 | 6.07 | 6.08 | -0.64% | 0.85 | 1.11% |
| 2025-06-05 | 6.15 | 6.15 | 6.06 | 6.12 | -0.48% | 1.01 | 1.32% |
| 2025-06-04 | 6.07 | 6.19 | 6.04 | 6.15 | +1.62% | 1.41 | 1.83% |
| 2025-06-03 | 6.02 | 6.08 | 6.01 | 6.05 | -0.48% | 0.82 | 1.13% |
| 2025-05-30 | 6.15 | 6.17 | 6.06 | 6.08 | -1.75% | 1.16 | 1.59% |
| 2025-05-29 | 6.16 | 6.23 | 6.14 | 6.19 | -0.32% | 1.88 | 2.51% |
| 2025-05-28 | 6.10 | 6.25 | 6.08 | 6.21 | +1.77% | 1.87 | 2.51% |