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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 6.66 | 6.77 | 6.63 | 6.76 | +1.50% | 1.60 | 1.94% |
| 2025-09-16 | 6.55 | 6.67 | 6.54 | 6.66 | +1.37% | 1.22 | 1.50% |
| 2025-09-15 | 6.60 | 6.63 | 6.55 | 6.57 | -0.45% | 0.73 | 0.91% |
| 2025-09-12 | 6.61 | 6.66 | 6.58 | 6.60 | -0.45% | 0.99 | 1.21% |
| 2025-09-11 | 6.57 | 6.63 | 6.48 | 6.63 | +1.07% | 0.94 | 1.16% |
| 2025-09-10 | 6.60 | 6.62 | 6.54 | 6.56 | -0.76% | 0.81 | 1.00% |
| 2025-09-09 | 6.70 | 6.70 | 6.57 | 6.61 | -1.34% | 1.24 | 1.53% |
| 2025-09-08 | 6.68 | 6.74 | 6.65 | 6.70 | +0.60% | 1.07 | 1.30% |
| 2025-09-05 | 6.56 | 6.66 | 6.53 | 6.66 | +1.99% | 1.31 | 1.61% |
| 2025-09-04 | 6.56 | 6.64 | 6.43 | 6.53 | -0.46% | 1.30 | 1.61% |
| 2025-09-03 | 6.70 | 6.73 | 6.53 | 6.56 | -1.94% | 1.31 | 1.61% |
| 2025-09-02 | 6.81 | 6.82 | 6.61 | 6.69 | -1.91% | 1.65 | 2.00% |
| 2025-09-01 | 6.88 | 6.90 | 6.79 | 6.82 | -0.87% | 1.43 | 1.71% |
| 2025-08-29 | 6.87 | 6.96 | 6.82 | 6.88 | -0.15% | 1.82 | 2.15% |
| 2025-08-28 | 6.76 | 6.91 | 6.65 | 6.89 | +1.03% | 2.21 | 2.64% |
| 2025-08-27 | 7.07 | 7.09 | 6.80 | 6.82 | -3.40% | 2.80 | 3.26% |
| 2025-08-26 | 7.01 | 7.08 | 6.97 | 7.06 | 0.00% | 2.06 | 2.38% |
| 2025-08-25 | 7.13 | 7.16 | 7.02 | 7.06 | -0.98% | 3.08 | 3.54% |
| 2025-08-22 | 7.16 | 7.19 | 7.08 | 7.13 | -0.83% | 2.82 | 3.22% |
| 2025-08-21 | 7.08 | 7.33 | 7.02 | 7.19 | +1.99% | 4.33 | 4.90% |