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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 5.69 | 5.71 | 5.65 | 5.71 | +0.18% | 0.33 | 0.47% |
| 2026-04-21 | 5.68 | 5.71 | 5.66 | 5.70 | 0.00% | 0.32 | 0.45% |
| 2026-04-20 | 5.70 | 5.71 | 5.66 | 5.70 | 0.00% | 0.35 | 0.50% |
| 2026-04-17 | 5.70 | 5.72 | 5.62 | 5.70 | 0.00% | 0.42 | 0.61% |
| 2026-04-16 | 5.67 | 5.71 | 5.65 | 5.70 | +0.35% | 0.33 | 0.47% |
| 2026-04-15 | 5.69 | 5.71 | 5.67 | 5.68 | -0.18% | 0.27 | 0.38% |
| 2026-04-14 | 5.70 | 5.72 | 5.63 | 5.69 | +0.35% | 0.22 | 0.31% |
| 2026-04-13 | 5.67 | 5.69 | 5.63 | 5.67 | 0.00% | 0.21 | 0.30% |
| 2026-04-10 | 5.66 | 5.72 | 5.65 | 5.67 | +0.53% | 0.26 | 0.37% |
| 2026-04-09 | 5.67 | 5.69 | 5.61 | 5.64 | -1.05% | 0.30 | 0.43% |
| 2026-04-08 | 5.60 | 5.70 | 5.60 | 5.70 | +3.07% | 0.38 | 0.54% |
| 2026-04-07 | 5.47 | 5.55 | 5.45 | 5.53 | +1.28% | 0.23 | 0.33% |
| 2026-04-03 | 5.60 | 5.60 | 5.45 | 5.46 | -1.97% | 0.32 | 0.47% |
| 2026-04-02 | 5.64 | 5.67 | 5.54 | 5.57 | -1.59% | 0.34 | 0.49% |
| 2026-04-01 | 5.68 | 5.71 | 5.62 | 5.66 | +0.71% | 0.33 | 0.48% |
| 2026-03-31 | 5.63 | 5.71 | 5.60 | 5.62 | -0.35% | 0.33 | 0.47% |
| 2026-03-30 | 5.62 | 5.66 | 5.53 | 5.64 | -0.53% | 0.31 | 0.44% |
| 2026-03-27 | 5.61 | 5.68 | 5.57 | 5.67 | +0.71% | 0.31 | 0.45% |
| 2026-03-26 | 5.71 | 5.74 | 5.62 | 5.63 | -1.40% | 0.38 | 0.55% |
| 2026-03-25 | 5.65 | 5.71 | 5.63 | 5.71 | +1.24% | 0.47 | 0.67% |