得邦照明(603303)股票行情
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 |
|---|
| 2025-08-01 | 12.25 | 12.55 | 0.35 | 2.87% | 12.11 | 12.59 | 22458 | 2780.37 | 0.47% |
| 2025-07-31 | 12.38 | 12.20 | -0.21 | -1.69% | 12.03 | 12.44 | 23407 | 2872.92 | 0.49% |
| 2025-07-30 | 12.54 | 12.41 | -0.07 | -0.56% | 12.30 | 12.54 | 17213 | 2133.80 | 0.36% |
| 2025-07-29 | 12.65 | 12.48 | -0.17 | -1.34% | 12.38 | 12.77 | 21338 | 2668.88 | 0.45% |
| 2025-07-28 | 12.50 | 12.65 | 0.16 | 1.28% | 12.47 | 12.66 | 21449 | 2693.77 | 0.45% |
| 2025-07-25 | 12.44 | 12.49 | 0.08 | 0.64% | 12.35 | 12.55 | 20975 | 2615.82 | 0.44% |
| 2025-07-24 | 12.43 | 12.41 | 0.00 | 0.00% | 12.33 | 12.50 | 15422 | 1913.88 | 0.32% |
| 2025-07-23 | 12.40 | 12.41 | 0.03 | 0.24% | 12.38 | 12.55 | 13268 | 1652.89 | 0.28% |
| 2025-07-22 | 12.42 | 12.38 | -0.09 | -0.72% | 12.24 | 12.50 | 17493 | 2159.92 | 0.37% |
| 2025-07-21 | 12.43 | 12.47 | 0.06 | 0.48% | 12.40 | 12.55 | 22783 | 2841.26 | 0.48% |
| 2025-07-18 | 12.39 | 12.41 | -0.01 | -0.08% | 12.34 | 12.49 | 8903 | 1103.22 | 0.19% |
| 2025-07-17 | 12.43 | 12.42 | 0.00 | 0.00% | 12.34 | 12.48 | 9873 | 1224.91 | 0.21% |
| 2025-07-16 | 12.37 | 12.42 | 0.07 | 0.57% | 12.30 | 12.66 | 13445 | 1670.43 | 0.28% |
| 2025-07-15 | 12.50 | 12.35 | -0.20 | -1.59% | 12.25 | 12.57 | 13122 | 1620.74 | 0.28% |
| 2025-07-14 | 12.38 | 12.55 | 0.17 | 1.37% | 12.30 | 12.58 | 19313 | 2406.40 | 0.40% |
| 2025-07-11 | 12.38 | 12.38 | -0.03 | -0.24% | 12.28 | 12.45 | 11144 | 1377.93 | 0.23% |
| 2025-07-10 | 12.36 | 12.41 | 0.04 | 0.32% | 12.28 | 12.44 | 12020 | 1488.59 | 0.25% |
| 2025-07-09 | 12.35 | 12.37 | 0.07 | 0.57% | 12.23 | 12.44 | 14849 | 1834.68 | 0.31% |
| 2025-07-08 | 12.38 | 12.30 | -0.02 | -0.16% | 12.23 | 12.45 | 17626 | 2167.57 | 0.37% |
| 2025-07-07 | 11.92 | 12.32 | 0.35 | 2.92% | 11.92 | 12.61 | 41242 | 5098.73 | 0.86% |
| 2025-07-04 | 12.08 | 11.97 | -0.12 | -0.99% | 11.92 | 12.14 | 8755 | 1050.04 | 0.18% |
| 2025-07-03 | 12.12 | 12.09 | -0.06 | -0.49% | 11.97 | 12.18 | 13369 | 1613.06 | 0.28% |
| 2025-07-02 | 12.25 | 12.15 | -0.03 | -0.25% | 12.09 | 12.37 | 15078 | 1841.65 | 0.32% |
| 2025-07-01 | 12.07 | 12.18 | 0.11 | 0.91% | 11.89 | 12.20 | 14919 | 1795.38 | 0.31% |
| 2025-06-30 | 12.12 | 12.07 | 0.07 | 0.58% | 12.00 | 12.18 | 7490 | 902.38 | 0.16% |
| 2025-06-27 | 12.07 | 12.00 | -0.05 | -0.41% | 12.00 | 12.14 | 8963 | 1079.80 | 0.19% |
| 2025-06-26 | 12.02 | 12.05 | -0.02 | -0.17% | 11.93 | 12.11 | 11605 | 1394.99 | 0.24% |
| 2025-06-25 | 12.03 | 12.07 | -0.04 | -0.33% | 11.96 | 12.32 | 10960 | 1322.68 | 0.23% |
| 2025-06-24 | 11.93 | 12.11 | 0.23 | 1.94% | 11.88 | 12.12 | 15082 | 1813.05 | 0.32% |
| 2025-06-23 | 11.80 | 11.88 | 0.27 | 2.33% | 11.52 | 11.88 | 10269 | 1205.17 | 0.22% |
| 2025-06-20 | 11.55 | 11.61 | 0.03 | 0.26% | 11.55 | 11.69 | 5095 | 592.53 | 0.11% |
| 2025-06-19 | 11.78 | 11.58 | -0.24 | -2.03% | 11.53 | 11.82 | 10264 | 1196.40 | 0.22% |
| 2025-06-18 | 11.81 | 11.82 | -0.03 | -0.25% | 11.71 | 11.85 | 9460 | 1113.12 | 0.20% |
| 2025-06-17 | 12.08 | 11.85 | 0.08 | 0.68% | 11.77 | 12.20 | 12245 | 1454.52 | 0.26% |
| 2025-06-16 | 11.79 | 11.77 | 0.03 | 0.26% | 11.70 | 11.86 | 10057 | 1182.47 | 0.21% |
| 2025-06-13 | 11.87 | 11.74 | -0.04 | -0.34% | 11.67 | 12.13 | 14322 | 1695.48 | 0.30% |
| 2025-06-12 | 11.90 | 11.78 | -0.14 | -1.17% | 11.78 | 11.97 | 10157 | 1206.56 | 0.21% |
| 2025-06-11 | 11.90 | 11.92 | 0.06 | 0.51% | 11.86 | 11.97 | 7315 | 871.29 | 0.15% |
| 2025-06-10 | 11.99 | 11.86 | -0.12 | -1.00% | 11.76 | 12.02 | 9420 | 1120.38 | 0.20% |
| 2025-06-09 | 11.96 | 11.98 | -0.04 | -0.33% | 11.91 | 12.09 | 10531 | 1259.95 | 0.22% |
| 2025-06-06 | 11.92 | 12.02 | 0.12 | 1.01% | 11.49 | 12.05 | 11106 | 1325.25 | 0.23% |
| 2025-06-05 | 11.90 | 11.90 | 0.05 | 0.42% | 11.80 | 11.92 | 7760 | 919.50 | 0.16% |
| 2025-06-04 | 11.81 | 11.85 | 0.08 | 0.68% | 11.74 | 11.95 | 8560 | 1011.93 | 0.18% |
| 2025-06-03 | 11.93 | 11.77 | -0.17 | -1.42% | 11.69 | 11.93 | 10028 | 1178.58 | 0.21% |
| 2025-05-30 | 11.85 | 11.94 | 0.01 | 0.08% | 11.77 | 11.98 | 10579 | 1255.50 | 0.22% |
| 2025-05-29 | 11.84 | 11.93 | 0.15 | 1.27% | 11.80 | 12.02 | 14460 | 1723.07 | 0.30% |
| 2025-05-28 | 11.74 | 11.78 | 0.02 | 0.17% | 11.66 | 11.84 | 10775 | 1267.52 | 0.23% |
| 2025-05-27 | 11.91 | 11.76 | -0.04 | -0.34% | 11.64 | 11.97 | 18161 | 2135.64 | 0.38% |
| 2025-05-26 | 12.35 | 12.53 | 0.19 | 1.54% | 12.35 | 12.65 | 23723 | 2975.08 | 0.50% |
| 2025-05-23 | 12.34 | 12.34 | -0.08 | -0.64% | 12.32 | 12.54 | 11028 | 1371.12 | 0.23% |
| 2025-05-22 | 12.62 | 12.42 | -0.14 | -1.11% | 12.30 | 12.62 | 11896 | 1482.62 | 0.25% |
| 2025-05-21 | 12.71 | 12.56 | -0.12 | -0.95% | 12.51 | 12.90 | 18645 | 2356.34 | 0.39% |
| 2025-05-20 | 13.00 | 12.68 | 0.30 | 2.42% | 12.40 | 13.10 | 21911 | 2763.29 | 0.46% |
| 2025-05-19 | 12.25 | 12.38 | 0.14 | 1.14% | 12.15 | 12.38 | 12946 | 1589.71 | 0.27% |
| 2025-05-16 | 12.22 | 12.24 | 0.08 | 0.66% | 12.13 | 12.26 | 13864 | 1695.76 | 0.29% |
| 2025-05-15 | 12.24 | 12.16 | -0.03 | -0.25% | 12.10 | 12.27 | 10776 | 1311.52 | 0.23% |
| 2025-05-14 | 12.15 | 12.19 | -0.02 | -0.16% | 12.10 | 12.27 | 10063 | 1225.85 | 0.21% |
| 2025-05-13 | 12.25 | 12.21 | 0.06 | 0.49% | 12.11 | 12.30 | 13371 | 1630.58 | 0.28% |
| 2025-05-12 | 12.18 | 12.15 | 0.05 | 0.41% | 12.09 | 12.34 | 18171 | 2215.36 | 0.38% |
| 2025-05-09 | 12.20 | 12.10 | -0.13 | -1.06% | 12.09 | 12.27 | 14746 | 1796.87 | 0.31% |
| 2025-05-08 | 12.09 | 12.23 | 0.19 | 1.58% | 12.01 | 12.24 | 16116 | 1956.60 | 0.34% |
| 2025-05-07 | 12.66 | 12.04 | 0.04 | 0.33% | 11.99 | 12.66 | 21500 | 2609.99 | 0.45% |
| 2025-05-06 | 11.89 | 12.00 | 0.14 | 1.18% | 11.82 | 12.06 | 17763 | 2125.78 | 0.37% |
| 2025-04-30 | 11.70 | 11.86 | 0.16 | 1.37% | 11.70 | 11.96 | 11552 | 1373.37 | 0.24% |
| 2025-04-29 | 11.55 | 11.70 | 0.20 | 1.74% | 11.46 | 11.79 | 14482 | 1692.93 | 0.30% |
| 2025-04-28 | 11.84 | 11.50 | -0.34 | -2.87% | 11.48 | 11.85 | 15993 | 1857.25 | 0.34% |
| 2025-04-25 | 11.81 | 11.84 | 0.04 | 0.34% | 11.76 | 11.90 | 10949 | 1294.38 | 0.23% |
| 2025-04-24 | 11.81 | 11.80 | 0.00 | 0.00% | 11.60 | 11.91 | 12736 | 1501.68 | 0.27% |
| 2025-04-23 | 11.56 | 11.80 | 0.23 | 1.99% | 11.56 | 11.83 | 19224 | 2260.18 | 0.40% |
| 2025-04-22 | 11.52 | 11.57 | 0.00 | 0.00% | 11.48 | 11.64 | 16402 | 1899.67 | 0.34% |
| 2025-04-21 | 11.47 | 11.57 | 0.00 | 0.00% | 11.38 | 11.58 | 27450 | 3150.25 | 0.58% |
| 2025-04-18 | 11.54 | 11.57 | 0.04 | 0.35% | 11.42 | 11.61 | 9414 | 1083.57 | 0.20% |
| 2025-04-17 | 11.40 | 11.53 | 0.05 | 0.44% | 11.40 | 11.64 | 10356 | 1197.10 | 0.22% |
| 2025-04-16 | 11.54 | 11.48 | -0.17 | -1.46% | 11.38 | 11.70 | 18918 | 2177.99 | 0.40% |
| 2025-04-15 | 11.46 | 11.65 | 0.13 | 1.13% | 11.37 | 11.66 | 15645 | 1803.30 | 0.33% |
| 2025-04-14 | 11.70 | 11.52 | -0.02 | -0.17% | 11.49 | 11.70 | 17194 | 1987.62 | 0.36% |
| 2025-04-11 | 11.37 | 11.54 | 0.04 | 0.35% | 11.37 | 11.60 | 12327 | 1421.04 | 0.26% |
| 2025-04-10 | 11.26 | 11.50 | 0.41 | 3.70% | 11.19 | 11.63 | 27920 | 3210.38 | 0.59% |
| 2025-04-09 | 11.10 | 11.09 | -0.16 | -1.42% | 10.71 | 11.24 | 39757 | 4375.62 | 0.83% |
| 2025-04-08 | 11.41 | 11.25 | -0.16 | -1.40% | 11.09 | 11.60 | 25185 | 2841.36 | 0.53% |
上证大盘股票行情在线 K线走势图
