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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 6.09 | 6.12 | 6.00 | 6.10 | +0.49% | 1.02 | 1.39% |
| 2025-05-26 | 6.05 | 6.09 | 6.01 | 6.07 | +0.49% | 0.98 | 1.35% |
| 2025-05-23 | 6.11 | 6.18 | 6.02 | 6.04 | -1.44% | 1.32 | 1.80% |
| 2025-05-22 | 6.27 | 6.29 | 6.12 | 6.13 | -2.65% | 1.74 | 2.33% |
| 2025-05-21 | 6.37 | 6.37 | 6.26 | 6.29 | -1.69% | 1.67 | 2.20% |
| 2025-05-20 | 6.29 | 6.42 | 6.25 | 6.40 | +1.24% | 1.87 | 2.43% |
| 2025-05-19 | 6.34 | 6.35 | 6.21 | 6.32 | +0.16% | 1.35 | 1.78% |
| 2025-05-16 | 6.26 | 6.36 | 6.23 | 6.31 | +0.47% | 1.58 | 2.08% |
| 2025-05-15 | 6.41 | 6.42 | 6.28 | 6.28 | -2.74% | 2.11 | 2.76% |
| 2025-05-14 | 6.38 | 6.47 | 6.31 | 6.46 | +1.08% | 3.06 | 3.96% |
| 2025-05-13 | 6.48 | 6.51 | 6.35 | 6.39 | -0.61% | 2.56 | 3.32% |
| 2025-05-12 | 6.41 | 6.50 | 6.38 | 6.43 | +0.61% | 3.04 | 3.93% |
| 2025-05-09 | 6.60 | 6.60 | 6.38 | 6.39 | -3.27% | 3.69 | 4.75% |
| 2025-05-08 | 6.28 | 6.63 | 6.21 | 6.61 | +4.67% | 6.37 | 8.16% |
| 2025-05-07 | 6.21 | 6.32 | 6.21 | 6.31 | +2.06% | 3.98 | 5.26% |
| 2025-05-06 | 5.95 | 6.19 | 5.95 | 6.19 | +4.30% | 2.92 | 3.95% |