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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 5.55 | 5.65 | 5.48 | 5.64 | +3.30% | 0.50 | 0.73% |
| 2026-03-23 | 5.70 | 5.71 | 5.42 | 5.46 | -6.19% | 0.92 | 1.35% |
| 2026-03-20 | 6.00 | 6.01 | 5.80 | 5.82 | -2.68% | 0.72 | 1.00% |
| 2026-03-19 | 6.05 | 6.08 | 5.97 | 5.98 | -1.97% | 0.66 | 0.89% |
| 2026-03-18 | 6.11 | 6.13 | 6.04 | 6.10 | 0.00% | 0.58 | 0.77% |
| 2026-03-17 | 6.23 | 6.23 | 6.09 | 6.10 | -1.93% | 0.78 | 1.03% |
| 2026-03-16 | 6.15 | 6.31 | 6.14 | 6.22 | +1.47% | 1.06 | 1.39% |
| 2026-03-13 | 6.13 | 6.23 | 6.11 | 6.13 | -0.65% | 0.75 | 0.99% |
| 2026-03-12 | 6.15 | 6.25 | 6.14 | 6.17 | -0.16% | 0.68 | 0.89% |
| 2026-03-11 | 6.10 | 6.19 | 6.05 | 6.18 | +1.15% | 0.84 | 1.12% |
| 2026-03-10 | 6.10 | 6.14 | 6.09 | 6.11 | +0.33% | 0.62 | 0.82% |
| 2026-03-09 | 6.09 | 6.12 | 5.99 | 6.09 | -0.98% | 0.97 | 1.31% |
| 2026-03-06 | 6.21 | 6.24 | 6.09 | 6.15 | -1.76% | 1.19 | 1.57% |
| 2026-03-05 | 6.04 | 6.34 | 6.03 | 6.26 | +4.86% | 1.81 | 2.35% |
| 2026-03-04 | 6.10 | 6.12 | 5.92 | 5.97 | -2.45% | 1.00 | 1.35% |
| 2026-03-03 | 6.32 | 6.38 | 6.05 | 6.12 | -2.86% | 1.09 | 1.42% |
| 2026-03-02 | 6.32 | 6.39 | 6.26 | 6.30 | -1.56% | 0.79 | 1.02% |
| 2026-02-27 | 6.39 | 6.42 | 6.35 | 6.40 | +0.47% | 0.63 | 0.80% |
| 2026-02-26 | 6.33 | 6.38 | 6.30 | 6.37 | +0.63% | 0.56 | 0.71% |
| 2026-02-25 | 6.32 | 6.39 | 6.31 | 6.33 | +0.32% | 0.69 | 0.88% |