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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 5.95 | 6.01 | 5.91 | 5.99 | +0.67% | 0.31 | 0.42% |
| 2025-12-17 | 5.94 | 5.98 | 5.87 | 5.95 | 0.00% | 0.43 | 0.60% |
| 2025-12-16 | 6.03 | 6.05 | 5.94 | 5.95 | -1.82% | 0.53 | 0.72% |
| 2025-12-15 | 6.07 | 6.09 | 6.02 | 6.06 | -0.33% | 0.23 | 0.30% |
| 2025-12-12 | 6.07 | 6.12 | 6.05 | 6.08 | +0.16% | 0.38 | 0.51% |
| 2025-12-11 | 6.16 | 6.16 | 6.07 | 6.07 | -1.46% | 0.36 | 0.48% |
| 2025-12-10 | 6.13 | 6.18 | 6.11 | 6.16 | +0.33% | 0.30 | 0.40% |
| 2025-12-09 | 6.20 | 6.20 | 6.13 | 6.14 | -0.65% | 0.29 | 0.38% |
| 2025-12-08 | 6.18 | 6.20 | 6.16 | 6.18 | 0.00% | 0.39 | 0.52% |
| 2025-12-05 | 6.11 | 6.18 | 6.11 | 6.18 | +0.98% | 0.35 | 0.46% |
| 2025-12-04 | 6.16 | 6.17 | 6.11 | 6.12 | -1.13% | 0.35 | 0.47% |
| 2025-12-03 | 6.18 | 6.22 | 6.15 | 6.19 | +0.16% | 0.43 | 0.56% |
| 2025-12-02 | 6.18 | 6.19 | 6.12 | 6.18 | -0.32% | 0.30 | 0.40% |
| 2025-12-01 | 6.11 | 6.21 | 6.11 | 6.20 | +1.47% | 0.47 | 0.62% |
| 2025-11-28 | 6.06 | 6.12 | 6.04 | 6.11 | +0.33% | 0.31 | 0.41% |
| 2025-11-27 | 6.12 | 6.13 | 6.07 | 6.09 | -0.33% | 0.41 | 0.54% |
| 2025-11-26 | 6.16 | 6.16 | 6.10 | 6.11 | -0.81% | 0.61 | 0.81% |
| 2025-11-25 | 6.15 | 6.19 | 6.13 | 6.16 | +0.33% | 0.46 | 0.60% |
| 2025-11-24 | 6.10 | 6.16 | 6.08 | 6.14 | +0.99% | 0.43 | 0.57% |
| 2025-11-21 | 6.27 | 6.29 | 6.08 | 6.08 | -3.49% | 1.05 | 1.39% |