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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 6.31 | 6.37 | 6.24 | 6.36 | +0.47% | 0.63 | 0.81% |
| 2025-10-22 | 6.27 | 6.36 | 6.27 | 6.33 | +0.16% | 0.65 | 0.84% |
| 2025-10-21 | 6.27 | 6.32 | 6.22 | 6.32 | +0.96% | 0.74 | 0.95% |
| 2025-10-20 | 6.22 | 6.27 | 6.19 | 6.26 | +1.46% | 0.51 | 0.67% |
| 2025-10-17 | 6.32 | 6.33 | 6.17 | 6.17 | -2.22% | 0.63 | 0.82% |
| 2025-10-16 | 6.38 | 6.38 | 6.29 | 6.31 | -1.10% | 0.52 | 0.67% |
| 2025-10-15 | 6.32 | 6.38 | 6.27 | 6.38 | +0.95% | 0.58 | 0.74% |
| 2025-10-14 | 6.33 | 6.40 | 6.31 | 6.32 | -0.16% | 0.68 | 0.87% |
| 2025-10-13 | 6.22 | 6.34 | 6.10 | 6.33 | -1.09% | 0.95 | 1.23% |
| 2025-10-10 | 6.36 | 6.44 | 6.34 | 6.40 | +0.16% | 0.78 | 0.99% |
| 2025-10-09 | 6.33 | 6.39 | 6.28 | 6.39 | +0.95% | 0.72 | 0.91% |
| 2025-09-30 | 6.31 | 6.36 | 6.30 | 6.33 | 0.00% | 0.55 | 0.71% |
| 2025-09-29 | 6.30 | 6.33 | 6.16 | 6.33 | +0.16% | 0.95 | 1.24% |
| 2025-09-26 | 6.34 | 6.41 | 6.31 | 6.32 | -0.78% | 0.66 | 0.85% |
| 2025-09-25 | 6.47 | 6.47 | 6.35 | 6.37 | -1.70% | 0.91 | 1.16% |
| 2025-09-24 | 6.41 | 6.48 | 6.41 | 6.48 | +0.31% | 0.88 | 1.10% |
| 2025-09-23 | 6.63 | 6.63 | 6.35 | 6.46 | -2.71% | 1.59 | 2.00% |
| 2025-09-22 | 6.62 | 6.67 | 6.55 | 6.64 | +0.30% | 0.96 | 1.18% |
| 2025-09-19 | 6.67 | 6.71 | 6.57 | 6.62 | -0.90% | 1.13 | 1.39% |
| 2025-09-18 | 6.78 | 6.85 | 6.61 | 6.68 | -1.18% | 2.05 | 2.46% |