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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 6.33 | 6.37 | 6.28 | 6.30 | -0.32% | 0.46 | 0.59% |
| 2025-11-19 | 6.44 | 6.46 | 6.30 | 6.32 | -1.40% | 0.69 | 0.88% |
| 2025-11-18 | 6.52 | 6.52 | 6.39 | 6.41 | -1.54% | 0.79 | 1.00% |
| 2025-11-17 | 6.51 | 6.53 | 6.45 | 6.51 | -0.15% | 0.71 | 0.89% |
| 2025-11-14 | 6.50 | 6.60 | 6.48 | 6.52 | +0.31% | 1.24 | 1.54% |
| 2025-11-13 | 6.51 | 6.52 | 6.45 | 6.50 | 0.00% | 0.67 | 0.84% |
| 2025-11-12 | 6.57 | 6.59 | 6.46 | 6.50 | -0.76% | 0.85 | 1.07% |
| 2025-11-11 | 6.47 | 6.58 | 6.44 | 6.55 | +1.39% | 1.36 | 1.70% |
| 2025-11-10 | 6.41 | 6.47 | 6.37 | 6.46 | +1.10% | 0.86 | 1.08% |
| 2025-11-07 | 6.39 | 6.40 | 6.35 | 6.39 | 0.00% | 0.56 | 0.71% |
| 2025-11-06 | 6.38 | 6.40 | 6.35 | 6.39 | +0.16% | 0.51 | 0.66% |
| 2025-11-05 | 6.27 | 6.39 | 6.26 | 6.38 | +1.11% | 0.77 | 0.98% |
| 2025-11-04 | 6.34 | 6.36 | 6.26 | 6.31 | -0.47% | 0.68 | 0.87% |
| 2025-11-03 | 6.31 | 6.34 | 6.26 | 6.34 | +0.63% | 0.51 | 0.65% |
| 2025-10-31 | 6.25 | 6.31 | 6.24 | 6.30 | +1.12% | 0.55 | 0.70% |
| 2025-10-30 | 6.35 | 6.35 | 6.23 | 6.23 | -2.35% | 0.96 | 1.24% |
| 2025-10-29 | 6.39 | 6.39 | 6.30 | 6.38 | 0.00% | 0.71 | 0.90% |
| 2025-10-28 | 6.39 | 6.40 | 6.35 | 6.38 | -0.31% | 0.60 | 0.76% |
| 2025-10-27 | 6.45 | 6.46 | 6.37 | 6.40 | -0.16% | 0.82 | 1.04% |
| 2025-10-24 | 6.35 | 6.44 | 6.33 | 6.41 | +0.79% | 0.90 | 1.15% |