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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 6.27 | 6.39 | 6.27 | 6.37 | +1.59% | 0.90 | 1.15% |
| 2026-01-16 | 6.28 | 6.31 | 6.26 | 6.27 | +0.16% | 0.53 | 0.69% |
| 2026-01-15 | 6.32 | 6.33 | 6.23 | 6.26 | -0.95% | 0.74 | 0.95% |
| 2026-01-14 | 6.31 | 6.39 | 6.26 | 6.32 | 0.00% | 1.33 | 1.70% |
| 2026-01-13 | 6.38 | 6.42 | 6.30 | 6.32 | -0.78% | 1.19 | 1.52% |
| 2026-01-12 | 6.30 | 6.40 | 6.28 | 6.37 | +0.79% | 1.49 | 1.90% |
| 2026-01-09 | 6.12 | 6.48 | 6.11 | 6.32 | +3.44% | 2.11 | 2.71% |
| 2026-01-08 | 6.04 | 6.13 | 6.04 | 6.11 | +0.83% | 0.75 | 1.00% |
| 2026-01-07 | 6.11 | 6.12 | 6.06 | 6.06 | -0.66% | 0.62 | 0.83% |
| 2026-01-06 | 6.03 | 6.10 | 6.03 | 6.10 | +1.16% | 0.58 | 0.77% |
| 2026-01-05 | 6.05 | 6.06 | 6.00 | 6.03 | +0.33% | 0.40 | 0.54% |
| 2025-12-31 | 6.00 | 6.02 | 5.96 | 6.01 | +0.33% | 0.34 | 0.46% |
| 2025-12-30 | 6.05 | 6.05 | 5.99 | 5.99 | -0.83% | 0.41 | 0.56% |
| 2025-12-29 | 6.06 | 6.08 | 6.03 | 6.04 | -0.17% | 0.28 | 0.38% |
| 2025-12-26 | 6.12 | 6.12 | 6.04 | 6.05 | -0.82% | 0.41 | 0.54% |
| 2025-12-25 | 6.10 | 6.11 | 6.08 | 6.10 | +0.16% | 0.30 | 0.40% |
| 2025-12-24 | 6.05 | 6.10 | 6.03 | 6.09 | +0.83% | 0.29 | 0.39% |
| 2025-12-23 | 6.10 | 6.10 | 6.03 | 6.04 | -0.98% | 0.30 | 0.40% |
| 2025-12-22 | 6.12 | 6.15 | 6.09 | 6.10 | -0.16% | 0.31 | 0.41% |
| 2025-12-19 | 5.98 | 6.12 | 5.98 | 6.11 | +2.00% | 0.45 | 0.60% |