当前位置: 爱股网 > 股票行情 > 得邦照明(603303)股票行情

得邦照明(603303)股票行情

得邦照明(603303)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

得邦照明(603303)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
2026-03-25	13.60	13.45	-0.14	-1.03%	13.35	13.64	13515	1821.38	0.28%
2026-03-24	13.29	13.59	0.41	3.11%	13.20	13.59	15751	2113.63	0.33%
2026-03-23	14.00	13.18	-1.08	-7.57%	13.03	14.00	39343	5264.24	0.82%
2026-03-20	14.48	14.26	-0.27	-1.86%	14.25	14.62	16504	2373.71	0.35%
2026-03-19	14.68	14.53	-0.22	-1.49%	14.47	14.90	14793	2166.61	0.31%
2026-03-18	14.56	14.75	0.27	1.86%	14.43	14.75	13645	1989.27	0.29%
2026-03-17	14.69	14.48	-0.25	-1.70%	14.47	14.80	13147	1926.84	0.28%
2026-03-16	14.75	14.73	-0.01	-0.07%	14.61	14.83	10578	1557.21	0.22%
2026-03-13	14.75	14.74	-0.07	-0.47%	14.69	14.95	12781	1896.65	0.27%
2026-03-12	14.90	14.81	-0.14	-0.94%	14.78	15.07	14113	2104.67	0.30%
2026-03-11	15.31	14.95	-0.33	-2.16%	14.91	15.31	23607	3554.79	0.49%
2026-03-10	15.23	15.28	0.05	0.33%	15.16	15.33	14992	2287.14	0.31%
2026-03-09	15.20	15.23	-0.12	-0.78%	14.90	15.29	23708	3583.96	0.50%
2026-03-06	15.64	15.35	-0.44	-2.79%	15.21	15.77	28652	4400.10	0.60%
2026-03-05	15.40	15.79	0.64	4.22%	15.30	15.88	43954	6899.15	0.92%
2026-03-04	15.17	15.15	0.18	1.20%	14.80	15.20	19042	2859.73	0.40%
2026-03-03	15.22	14.97	-0.23	-1.51%	14.94	15.43	22493	3414.79	0.47%
2026-03-02	15.01	15.20	-0.06	-0.39%	15.00	15.41	22144	3364.62	0.46%
2026-02-27	15.50	15.26	-0.24	-1.55%	15.09	15.52	25047	3817.39	0.53%
2026-02-26	15.60	15.50	-0.10	-0.64%	15.39	15.65	18057	2793.47	0.38%
2026-02-25	15.46	15.60	0.22	1.43%	15.38	15.72	21405	3335.20	0.45%
2026-02-24	15.31	15.38	0.08	0.52%	15.12	15.50	22915	3506.13	0.48%
2026-02-13	15.15	15.30	0.17	1.12%	15.15	15.66	25068	3863.03	0.53%
2026-02-12	15.02	15.13	0.11	0.73%	14.89	15.14	14503	2184.33	0.30%
2026-02-11	15.20	15.02	-0.22	-1.44%	14.92	15.23	16760	2515.24	0.35%
2026-02-10	14.71	15.24	0.48	3.25%	14.70	15.39	36015	5459.99	0.76%
2026-02-09	14.73	14.76	0.04	0.27%	14.68	14.86	16582	2449.86	0.35%
2026-02-06	14.90	14.72	0.22	1.52%	14.30	15.00	29623	4378.91	0.62%
2026-02-05	14.51	14.50	0.00	0.00%	14.34	14.54	14958	2166.75	0.31%
2026-02-04	14.33	14.50	0.09	0.62%	14.33	14.51	13105	1892.15	0.27%
2026-02-03	14.19	14.41	0.20	1.41%	14.19	14.49	16148	2318.36	0.34%
2026-02-02	14.45	14.21	-0.24	-1.66%	14.21	14.52	18655	2680.04	0.39%
2026-01-30	14.32	14.45	0.04	0.28%	14.23	14.47	18541	2666.62	0.39%
2026-01-29	14.59	14.41	-0.21	-1.44%	14.33	14.96	25012	3645.29	0.52%
2026-01-28	14.58	14.62	-0.04	-0.27%	14.45	14.75	20512	2997.53	0.43%
2026-01-27	14.75	14.66	0.18	1.24%	14.07	14.77	32347	4672.77	0.68%
2026-01-26	15.09	14.48	-0.46	-3.08%	14.37	15.10	41186	6007.35	0.86%
2026-01-23	14.32	14.94	0.63	4.40%	14.31	15.19	77931	11638.81	1.63%
2026-01-22	14.29	14.31	0.02	0.14%	14.10	14.40	32623	4640.69	0.68%
2026-01-21	14.10	14.29	0.13	0.92%	14.02	14.29	29963	4255.60	0.63%
2026-01-20	14.14	14.16	0.03	0.21%	14.08	14.44	45850	6537.52	0.96%
2026-01-19	13.65	14.13	0.35	2.54%	13.65	14.24	48145	6762.06	1.01%
2026-01-16	13.95	13.78	0.05	0.36%	13.63	13.98	29043	3997.67	0.61%
2026-01-15	13.54	13.73	-0.01	-0.07%	13.54	13.95	45808	6306.37	0.96%
2026-01-14	13.71	13.74	-0.11	-0.79%	13.54	13.91	72878	9996.51	1.53%
2026-01-13	15.19	13.85	-0.47	-3.28%	13.60	15.19	123143	17172.92	2.58%
2026-01-12	13.20	14.32	1.30	9.98%	13.01	14.32	76277	10790.36	1.60%
2026-01-09	13.05	13.02	-0.02	-0.15%	12.97	13.10	15989	2082.98	0.34%
2026-01-08	12.89	13.04	0.10	0.77%	12.87	13.09	15448	2006.60	0.32%
2026-01-07	13.09	12.94	-0.13	-0.99%	12.92	13.09	13458	1746.92	0.28%
2026-01-06	13.10	13.07	0.03	0.23%	13.01	13.24	14901	1950.94	0.31%
2026-01-05	12.90	13.04	0.15	1.16%	12.87	13.07	14991	1948.54	0.31%
2025-12-31	12.90	12.89	-0.04	-0.31%	12.84	12.99	10617	1369.12	0.22%
2025-12-30	12.91	12.93	-0.01	-0.08%	12.88	12.97	7540	974.60	0.16%
2025-12-29	12.95	12.94	0.02	0.15%	12.85	13.01	8497	1098.16	0.18%
2025-12-26	13.10	12.92	-0.15	-1.15%	12.91	13.10	8254	1071.03	0.17%
2025-12-25	13.08	13.07	0.04	0.31%	12.90	13.11	10834	1411.83	0.23%
2025-12-24	12.94	13.03	0.23	1.80%	12.77	13.05	10183	1320.58	0.21%
2025-12-23	13.03	12.80	-0.23	-1.77%	12.78	13.03	12270	1581.92	0.26%
2025-12-22	13.01	13.03	-0.01	-0.08%	12.98	13.19	11637	1523.45	0.24%
2025-12-19	12.85	13.04	0.07	0.54%	12.85	13.06	8345	1084.21	0.17%
2025-12-18	12.89	12.97	0.14	1.09%	12.66	12.98	8944	1155.62	0.19%
2025-12-17	12.83	12.83	-0.01	-0.08%	12.61	12.88	11179	1421.83	0.23%
2025-12-16	13.02	12.84	-0.18	-1.38%	12.81	13.06	9161	1181.18	0.19%
2025-12-15	12.85	13.02	0.17	1.32%	12.80	13.09	10351	1345.22	0.22%
2025-12-12	12.99	12.85	-0.11	-0.85%	12.85	13.13	12541	1627.89	0.26%
2025-12-11	13.11	12.96	-0.14	-1.07%	12.95	13.40	17539	2302.71	0.37%
2025-12-10	12.98	13.10	0.13	1.00%	12.59	13.10	9296	1206.93	0.19%
2025-12-09	13.17	12.97	-0.16	-1.22%	12.96	13.17	9477	1237.26	0.20%
2025-12-08	13.31	13.13	-0.17	-1.28%	13.11	13.32	16629	2191.71	0.35%
2025-12-05	13.15	13.30	0.03	0.23%	13.15	13.42	11201	1491.93	0.23%
2025-12-04	13.39	13.27	-0.12	-0.90%	13.10	13.39	9464	1251.19	0.20%
2025-12-03	13.18	13.39	0.24	1.83%	13.06	13.49	17504	2332.40	0.37%
2025-12-02	13.10	13.15	-0.04	-0.30%	13.10	13.35	11749	1551.05	0.25%
2025-12-01	13.37	13.19	-0.11	-0.83%	13.16	13.39	12391	1639.60	0.26%
2025-11-28	13.10	13.30	0.22	1.68%	13.00	13.32	14967	1978.39	0.31%
2025-11-27	12.87	13.08	0.15	1.16%	12.85	13.12	12843	1675.37	0.27%
2025-11-26	13.04	12.93	-0.02	-0.15%	12.53	13.07	14250	1845.66	0.30%
2025-11-25	12.88	12.95	0.12	0.94%	12.81	13.26	11138	1449.57	0.23%
2025-11-24	12.88	12.83	0.10	0.79%	12.63	13.00	19587	2523.42	0.41%

上证大盘股票行情在线 K线走势图

得邦照明(603303)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
长盈通	55.50	14.53
长光华芯	224.18	14.38
杰华特	49.85	12.40
莱特光电	39.75	11.59
晶品特装	72.00	10.84
奥福科技	28.09	10.76
德马科技	19.30	10.22
冠豪高新	3.70	10.12
中闽能源	7.54	10.07
宁波能源	6.90	10.05
歌力思	10.42	10.03
华电辽能	8.34	10.03
通宝能源	7.68	10.03
三人行	34.82	10.02
华电能源	6.15	10.02
维科技术	10.32	10.02
长江通信	39.99	10.01
华资实业	11.98	10.01
柏诚股份	19.35	10.01
宏柏新材	11.21	10.01

深市涨幅前二十

名称	价格	涨幅▼
中国铁物	3.04	10.14
浙江建投	8.53	10.06
韶能股份	8.87	10.05
平潭发展	11.17	10.05
康盛股份	4.60	10.05
双鹭药业	6.25	10.04
富春环保	5.92	10.04
通鼎互联	11.40	10.04
珠海中富	4.17	10.03
粤电力Ａ	7.46	10.03
百通能源	17.88	10.03
闽东电力	15.70	10.02
华亚智能	51.21	10.01
真视通	16.93	10.01
润贝航科	47.58	10.01
铭普光磁	25.95	10.00
电光科技	25.86	10.00
江顺科技	147.29	10.00
友邦吊顶	62.50	10.00
宝新能源	5.61	10.00

创业板涨幅前二十

名称	价格	涨幅▼
天玑科技	13.37	20.02
阿莱德	43.79	20.01
金利华电	21.83	20.01
延江股份	27.78	20.00
唯科科技	110.16	20.00
光环新网	18.23	17.76
海川智能	71.89	16.12
海峡创新	14.04	14.43
福赛科技	108.27	11.61
雪浪环境	20.90	11.59
酷特智能	19.05	11.27
震裕科技	173.00	10.97
万邦达	10.63	10.61
斯菱智驱	146.36	10.58
乔锋智能	71.22	10.45
海伦哲	11.58	10.39
百洋医药	23.17	10.33
欧陆通	258.80	10.03
中兰环保	26.51	10.00
宝莱特	14.31	9.24