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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 6.22 | 6.33 | 6.22 | 6.31 | +1.61% | 0.56 | 0.72% |
| 2026-02-13 | 6.27 | 6.29 | 6.20 | 6.21 | -0.96% | 0.45 | 0.59% |
| 2026-02-12 | 6.37 | 6.38 | 6.26 | 6.27 | -1.57% | 0.63 | 0.82% |
| 2026-02-11 | 6.39 | 6.41 | 6.36 | 6.37 | -0.47% | 0.51 | 0.65% |
| 2026-02-10 | 6.39 | 6.46 | 6.38 | 6.40 | +0.16% | 0.64 | 0.81% |
| 2026-02-09 | 6.35 | 6.43 | 6.35 | 6.39 | +1.27% | 0.81 | 1.03% |
| 2026-02-06 | 6.30 | 6.37 | 6.28 | 6.31 | 0.00% | 0.67 | 0.86% |
| 2026-02-05 | 6.34 | 6.37 | 6.30 | 6.31 | -0.94% | 0.56 | 0.72% |
| 2026-02-04 | 6.23 | 6.37 | 6.21 | 6.37 | +1.92% | 0.91 | 1.18% |
| 2026-02-03 | 6.22 | 6.25 | 6.17 | 6.25 | +1.30% | 0.59 | 0.76% |
| 2026-02-02 | 6.30 | 6.32 | 6.16 | 6.17 | -1.75% | 0.63 | 0.82% |
| 2026-01-30 | 6.24 | 6.34 | 6.20 | 6.28 | +0.16% | 0.77 | 1.00% |
| 2026-01-29 | 6.34 | 6.34 | 6.25 | 6.27 | -1.42% | 0.99 | 1.28% |
| 2026-01-28 | 6.41 | 6.45 | 6.35 | 6.36 | -1.09% | 0.60 | 0.77% |
| 2026-01-27 | 6.43 | 6.48 | 6.29 | 6.43 | -0.62% | 0.90 | 1.15% |
| 2026-01-26 | 6.52 | 6.53 | 6.43 | 6.47 | -0.15% | 1.26 | 1.58% |
| 2026-01-23 | 6.41 | 6.51 | 6.37 | 6.48 | +1.09% | 1.28 | 1.62% |
| 2026-01-22 | 6.38 | 6.42 | 6.35 | 6.41 | +0.79% | 0.75 | 0.95% |
| 2026-01-21 | 6.37 | 6.37 | 6.32 | 6.36 | -0.16% | 0.55 | 0.70% |
| 2026-01-20 | 6.37 | 6.40 | 6.33 | 6.37 | 0.00% | 0.67 | 0.86% |