佛山照明(000541)股票行情
佛山照明(000541)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-06-17 | 6.15 | 6.19 | 0.04 | 0.65% | 6.12 | 6.20 | 126716 | 7812.29 | 1.03% |
| 2025-06-16 | 6.13 | 6.15 | 0.01 | 0.16% | 6.10 | 6.18 | 106160 | 6521.75 | 0.86% |
| 2025-06-13 | 6.21 | 6.14 | -0.09 | -1.44% | 6.12 | 6.23 | 234549 | 14472.66 | 1.91% |
| 2025-06-12 | 6.24 | 6.23 | -0.03 | -0.48% | 6.21 | 6.30 | 178070 | 11120.59 | 1.45% |
| 2025-06-11 | 6.20 | 6.26 | 0.05 | 0.81% | 6.19 | 6.30 | 206070 | 12902.45 | 1.67% |
| 2025-06-10 | 6.26 | 6.21 | -0.06 | -0.96% | 6.15 | 6.30 | 216068 | 13442.93 | 1.76% |
| 2025-06-09 | 6.19 | 6.27 | 0.08 | 1.29% | 6.19 | 6.29 | 227848 | 14222.70 | 1.85% |
| 2025-06-06 | 6.23 | 6.19 | -0.04 | -0.64% | 6.18 | 6.24 | 136723 | 8471.66 | 1.11% |
| 2025-06-05 | 6.26 | 6.23 | -0.03 | -0.48% | 6.17 | 6.26 | 161890 | 10060.79 | 1.32% |
| 2025-06-04 | 6.18 | 6.26 | 0.10 | 1.62% | 6.15 | 6.30 | 225009 | 14052.04 | 1.83% |
| 2025-06-03 | 6.13 | 6.16 | -0.03 | -0.48% | 6.12 | 6.19 | 133726 | 8237.47 | 1.13% |
| 2025-05-30 | 6.26 | 6.19 | -0.11 | -1.75% | 6.17 | 6.28 | 187787 | 11637.32 | 1.59% |
| 2025-05-29 | 6.27 | 6.30 | -0.02 | -0.32% | 6.25 | 6.35 | 297639 | 18773.72 | 2.51% |
| 2025-05-28 | 6.21 | 6.32 | 0.11 | 1.77% | 6.19 | 6.37 | 296849 | 18724.07 | 2.51% |
| 2025-05-27 | 6.20 | 6.21 | 0.03 | 0.49% | 6.11 | 6.23 | 164619 | 10165.97 | 1.39% |
| 2025-05-26 | 6.16 | 6.18 | 0.03 | 0.49% | 6.12 | 6.20 | 159628 | 9834.42 | 1.35% |
| 2025-05-23 | 6.22 | 6.15 | -0.09 | -1.44% | 6.13 | 6.29 | 212610 | 13199.61 | 1.80% |
| 2025-05-22 | 6.39 | 6.24 | -0.17 | -2.65% | 6.23 | 6.41 | 275498 | 17366.42 | 2.33% |
| 2025-05-21 | 6.49 | 6.41 | -0.11 | -1.69% | 6.38 | 6.49 | 259958 | 16682.36 | 2.20% |
| 2025-05-20 | 6.41 | 6.52 | 0.08 | 1.24% | 6.37 | 6.54 | 287834 | 18680.52 | 2.43% |
| 2025-05-19 | 6.46 | 6.44 | 0.01 | 0.16% | 6.33 | 6.47 | 210648 | 13481.50 | 1.78% |
| 2025-05-16 | 6.38 | 6.43 | 0.03 | 0.47% | 6.35 | 6.48 | 245897 | 15826.92 | 2.08% |
| 2025-05-15 | 6.53 | 6.40 | -0.18 | -2.74% | 6.40 | 6.54 | 326265 | 21071.41 | 2.76% |
| 2025-05-14 | 6.50 | 6.58 | 0.07 | 1.08% | 6.43 | 6.59 | 468345 | 30557.54 | 3.96% |
| 2025-05-13 | 6.60 | 6.51 | -0.04 | -0.61% | 6.47 | 6.63 | 392478 | 25615.18 | 3.32% |
| 2025-05-12 | 6.53 | 6.55 | 0.04 | 0.61% | 6.50 | 6.62 | 464871 | 30417.47 | 3.93% |
| 2025-05-09 | 6.72 | 6.51 | -0.22 | -3.27% | 6.50 | 6.72 | 562507 | 36910.81 | 4.75% |
| 2025-05-08 | 6.40 | 6.73 | 0.30 | 4.67% | 6.33 | 6.75 | 966444 | 63660.91 | 8.16% |
| 2025-05-07 | 6.33 | 6.43 | 0.13 | 2.06% | 6.32 | 6.44 | 622996 | 39786.80 | 5.26% |
| 2025-05-06 | 6.06 | 6.30 | 0.26 | 4.30% | 6.06 | 6.30 | 467794 | 29173.23 | 3.95% |
| 2025-04-30 | 6.07 | 6.04 | -0.03 | -0.49% | 6.04 | 6.11 | 279890 | 17001.95 | 2.36% |
| 2025-04-29 | 6.03 | 6.07 | 0.02 | 0.33% | 5.98 | 6.12 | 238817 | 14488.48 | 2.02% |
| 2025-04-28 | 6.24 | 6.05 | -0.19 | -3.04% | 6.03 | 6.25 | 416417 | 25362.15 | 3.52% |
| 2025-04-25 | 6.33 | 6.24 | -0.14 | -2.19% | 6.18 | 6.34 | 519044 | 32468.70 | 4.38% |
| 2025-04-24 | 6.41 | 6.38 | -0.09 | -1.39% | 6.34 | 6.47 | 468339 | 29935.13 | 3.96% |
| 2025-04-23 | 6.28 | 6.47 | 0.23 | 3.69% | 6.26 | 6.54 | 773540 | 49696.62 | 6.53% |
| 2025-04-22 | 6.28 | 6.24 | -0.06 | -0.95% | 6.20 | 6.29 | 350770 | 21879.54 | 2.96% |
| 2025-04-21 | 6.29 | 6.30 | 0.02 | 0.32% | 6.16 | 6.31 | 413207 | 25858.01 | 3.49% |
| 2025-04-18 | 6.04 | 6.28 | 0.21 | 3.46% | 6.03 | 6.34 | 687748 | 42771.50 | 5.81% |
| 2025-04-17 | 6.06 | 6.07 | -0.03 | -0.49% | 6.03 | 6.15 | 270801 | 16528.20 | 2.29% |
| 2025-04-16 | 6.26 | 6.10 | -0.15 | -2.40% | 6.02 | 6.29 | 411402 | 25186.69 | 3.48% |
| 2025-04-15 | 6.40 | 6.25 | -0.12 | -1.88% | 6.21 | 6.42 | 413084 | 25901.26 | 3.49% |
| 2025-04-14 | 6.25 | 6.37 | 0.21 | 3.41% | 6.25 | 6.38 | 603962 | 38199.96 | 5.10% |
| 2025-04-11 | 6.15 | 6.16 | -0.05 | -0.81% | 6.11 | 6.25 | 508000 | 31404.62 | 4.29% |
| 2025-04-10 | 6.18 | 6.21 | 0.08 | 1.31% | 6.18 | 6.39 | 777168 | 48800.45 | 6.57% |
| 2025-04-09 | 5.90 | 6.13 | 0.11 | 1.83% | 5.44 | 6.20 | 899929 | 52965.86 | 7.60% |
| 2025-04-08 | 5.92 | 6.02 | -0.04 | -0.66% | 5.72 | 6.12 | 891965 | 52929.81 | 7.54% |
| 2025-04-07 | 6.22 | 6.06 | -0.67 | -9.96% | 6.06 | 6.33 | 404687 | 24761.09 | 3.42% |
| 2025-04-03 | 6.78 | 6.73 | -0.18 | -2.60% | 6.65 | 6.88 | 636508 | 43004.17 | 5.38% |
| 2025-04-02 | 7.00 | 6.91 | -0.11 | -1.57% | 6.87 | 7.06 | 651509 | 45250.11 | 5.50% |
| 2025-04-01 | 7.09 | 7.02 | 0.07 | 1.01% | 7.00 | 7.39 | 951228 | 68013.93 | 8.04% |
| 2025-03-31 | 7.27 | 6.95 | -0.32 | -4.40% | 6.85 | 7.32 | 1050264 | 73358.62 | 8.87% |
| 2025-03-28 | 7.80 | 7.27 | -0.81 | -10.02% | 7.27 | 8.03 | 1418471 | 106345.62 | 11.98% |
| 2025-03-27 | 8.70 | 8.08 | -0.90 | -10.02% | 8.08 | 8.86 | 1686352 | 138473.44 | 14.25% |
| 2025-03-26 | 8.08 | 8.98 | 0.28 | 3.22% | 8.08 | 9.31 | 2156872 | 190059.86 | 18.22% |
| 2025-03-25 | 8.60 | 8.70 | 0.13 | 1.52% | 8.30 | 9.43 | 2479322 | 223276.00 | 20.94% |
| 2025-03-24 | 7.95 | 8.57 | 0.78 | 10.01% | 7.57 | 8.57 | 1948235 | 157420.36 | 16.46% |
| 2025-03-21 | 7.54 | 7.79 | 0.40 | 5.41% | 7.48 | 8.12 | 2016131 | 157723.09 | 17.03% |
| 2025-03-20 | 6.77 | 7.39 | 0.67 | 9.97% | 6.72 | 7.39 | 933683 | 65892.78 | 7.89% |
| 2025-03-19 | 6.88 | 6.72 | -0.24 | -3.45% | 6.70 | 6.88 | 515582 | 34873.36 | 4.36% |
| 2025-03-18 | 6.84 | 6.96 | 0.03 | 0.43% | 6.72 | 7.14 | 819271 | 56253.77 | 6.92% |
| 2025-03-17 | 7.06 | 6.93 | 0.06 | 0.87% | 6.87 | 7.32 | 991166 | 69882.54 | 8.37% |
| 2025-03-14 | 7.01 | 6.87 | -0.07 | -1.01% | 6.71 | 7.06 | 895177 | 61317.18 | 7.56% |
| 2025-03-13 | 6.64 | 6.94 | 0.27 | 4.05% | 6.52 | 7.07 | 836919 | 57156.88 | 7.07% |
| 2025-03-12 | 6.55 | 6.67 | 0.08 | 1.21% | 6.53 | 6.73 | 500254 | 33329.21 | 4.23% |
| 2025-03-11 | 6.28 | 6.59 | 0.23 | 3.62% | 6.26 | 6.88 | 646321 | 42729.69 | 5.46% |
| 2025-03-10 | 6.41 | 6.36 | -0.10 | -1.55% | 6.29 | 6.46 | 324219 | 20616.90 | 2.74% |
| 2025-03-07 | 6.40 | 6.46 | 0.12 | 1.89% | 6.39 | 6.62 | 551192 | 35827.14 | 4.66% |
| 2025-03-06 | 6.26 | 6.34 | 0.09 | 1.44% | 6.21 | 6.44 | 425844 | 26986.84 | 3.60% |
| 2025-03-05 | 6.20 | 6.25 | 0.02 | 0.32% | 6.12 | 6.26 | 211254 | 13103.64 | 1.78% |
| 2025-03-04 | 6.03 | 6.23 | 0.20 | 3.32% | 5.96 | 6.24 | 338505 | 20869.84 | 2.86% |
| 2025-03-03 | 5.99 | 6.03 | 0.04 | 0.67% | 5.97 | 6.10 | 187605 | 11350.85 | 1.58% |
| 2025-02-28 | 6.21 | 5.99 | -0.26 | -4.16% | 5.98 | 6.24 | 262863 | 15958.53 | 2.22% |
| 2025-02-27 | 6.20 | 6.25 | 0.06 | 0.97% | 6.15 | 6.31 | 276988 | 17258.47 | 2.34% |
| 2025-02-26 | 6.01 | 6.19 | 0.20 | 3.34% | 6.01 | 6.26 | 338896 | 20848.40 | 2.86% |
| 2025-02-25 | 6.01 | 5.99 | -0.10 | -1.64% | 5.98 | 6.11 | 193450 | 11677.31 | 1.63% |
| 2025-02-24 | 6.00 | 6.09 | 0.04 | 0.66% | 6.00 | 6.14 | 223693 | 13565.40 | 1.89% |
| 2025-02-21 | 6.09 | 6.05 | -0.04 | -0.66% | 6.00 | 6.10 | 182408 | 11001.15 | 1.54% |
| 2025-02-20 | 6.00 | 6.09 | 0.07 | 1.16% | 5.95 | 6.11 | 204591 | 12354.21 | 1.73% |
| 2025-02-19 | 5.96 | 6.02 | 0.01 | 0.17% | 5.95 | 6.05 | 161519 | 9703.46 | 1.36% |
深证大盘股票行情在线 K线走势图
