佛山照明 (000541) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-03-20	6.00	5.82	-0.16	-2.68%	5.80	6.01	122524	7244	1.00%
2026-03-19	6.05	5.98	-0.12	-1.97%	5.97	6.08	110016	6616	0.89%
2026-03-18	6.11	6.10	0.00	0.00%	6.04	6.13	94763	5769	0.77%
2026-03-17	6.23	6.10	-0.12	-1.93%	6.09	6.23	126569	7788	1.03%
2026-03-16	6.15	6.22	0.09	1.47%	6.14	6.31	170680	10625	1.39%
2026-03-13	6.13	6.13	-0.04	-0.65%	6.11	6.23	121731	7507	0.99%
2026-03-12	6.15	6.17	-0.01	-0.16%	6.14	6.25	109877	6792	0.89%
2026-03-11	6.10	6.18	0.07	1.15%	6.05	6.19	137364	8409	1.12%
2026-03-10	6.10	6.11	0.02	0.33%	6.09	6.14	100635	6150	0.82%
2026-03-09	6.09	6.09	-0.06	-0.98%	5.99	6.12	160714	9715	1.31%
2026-03-06	6.21	6.15	-0.11	-1.76%	6.09	6.24	193689	11899	1.57%
2026-03-05	6.04	6.26	0.29	4.86%	6.03	6.34	289366	18076	2.35%
2026-03-04	6.10	5.97	-0.15	-2.45%	5.92	6.12	165670	9955	1.35%
2026-03-03	6.32	6.12	-0.18	-2.86%	6.05	6.38	174847	10925	1.42%
2026-03-02	6.32	6.30	-0.10	-1.56%	6.26	6.39	125290	7911	1.02%
2026-02-27	6.39	6.40	0.03	0.47%	6.35	6.42	98969	6315	0.80%
2026-02-26	6.33	6.37	0.04	0.63%	6.30	6.38	87535	5558	0.71%
2026-02-25	6.32	6.33	0.02	0.32%	6.31	6.39	108390	6889	0.88%
2026-02-24	6.22	6.31	0.10	1.61%	6.22	6.33	89117	5609	0.72%
2026-02-13	6.27	6.21	-0.06	-0.96%	6.20	6.29	72755	4538	0.59%
2026-02-12	6.37	6.27	-0.10	-1.57%	6.26	6.38	100872	6345	0.82%
2026-02-11	6.39	6.37	-0.03	-0.47%	6.36	6.41	79824	5089	0.65%
2026-02-10	6.39	6.40	0.01	0.16%	6.38	6.46	99157	6368	0.81%
2026-02-09	6.35	6.39	0.08	1.27%	6.35	6.43	126623	8103	1.03%
2026-02-06	6.30	6.31	0.00	0.00%	6.28	6.37	105503	6690	0.86%
2026-02-05	6.34	6.31	-0.06	-0.94%	6.30	6.37	89209	5644	0.72%
2026-02-04	6.23	6.37	0.12	1.92%	6.21	6.37	144725	9145	1.18%
2026-02-03	6.22	6.25	0.08	1.30%	6.17	6.25	94104	5851	0.76%
2026-02-02	6.30	6.17	-0.11	-1.75%	6.16	6.32	101115	6316	0.82%
2026-01-30	6.24	6.28	0.01	0.16%	6.20	6.34	123134	7717	1.00%
2026-01-29	6.34	6.27	-0.09	-1.42%	6.25	6.34	158040	9935	1.28%
2026-01-28	6.41	6.36	-0.07	-1.09%	6.35	6.45	94440	6016	0.77%
2026-01-27	6.43	6.43	-0.04	-0.62%	6.29	6.48	140981	8996	1.15%
2026-01-26	6.52	6.47	-0.01	-0.15%	6.43	6.53	194386	12598	1.58%
2026-01-23	6.41	6.48	0.07	1.09%	6.37	6.51	199660	12838	1.62%
2026-01-22	6.38	6.41	0.05	0.79%	6.35	6.42	116721	7464	0.95%
2026-01-21	6.37	6.36	-0.01	-0.16%	6.32	6.37	86571	5493	0.70%
2026-01-20	6.37	6.37	0.00	0.00%	6.33	6.40	105870	6740	0.86%
2026-01-19	6.27	6.37	0.10	1.59%	6.27	6.39	142079	9030	1.15%
2026-01-16	6.28	6.27	0.01	0.16%	6.26	6.31	84993	5337	0.69%
2026-01-15	6.32	6.26	-0.06	-0.95%	6.23	6.33	117480	7353	0.95%
2026-01-14	6.31	6.32	0.00	0.00%	6.26	6.39	209341	13268	1.70%
2026-01-13	6.38	6.32	-0.05	-0.78%	6.30	6.42	186918	11878	1.52%
2026-01-12	6.30	6.37	0.05	0.79%	6.28	6.40	233897	14855	1.90%
2026-01-09	6.12	6.32	0.21	3.44%	6.11	6.48	333530	21067	2.71%
2026-01-08	6.04	6.11	0.05	0.83%	6.04	6.13	122765	7473	1.00%
2026-01-07	6.11	6.06	-0.04	-0.66%	6.06	6.12	101741	6192	0.83%
2026-01-06	6.03	6.10	0.07	1.16%	6.03	6.10	95282	5782	0.77%
2026-01-05	6.05	6.03	0.02	0.33%	6.00	6.06	66669	4015	0.54%
2025-12-31	6.00	6.01	0.02	0.33%	5.96	6.02	56177	3368	0.46%
2025-12-30	6.05	5.99	-0.05	-0.83%	5.99	6.05	68970	4144	0.56%
2025-12-29	6.06	6.04	-0.01	-0.17%	6.03	6.08	46399	2809	0.38%
2025-12-26	6.12	6.05	-0.05	-0.82%	6.04	6.12	66813	4058	0.54%
2025-12-25	6.10	6.10	0.01	0.16%	6.08	6.11	49585	3023	0.40%
2025-12-24	6.05	6.09	0.05	0.83%	6.03	6.10	48503	2948	0.39%
2025-12-23	6.10	6.04	-0.06	-0.98%	6.03	6.10	48676	2950	0.40%
2025-12-22	6.12	6.10	-0.01	-0.16%	6.09	6.15	50657	3097	0.41%
2025-12-19	5.98	6.11	0.12	2.00%	5.98	6.12	73522	4465	0.60%
2025-12-18	5.95	5.99	0.04	0.67%	5.91	6.01	52074	3116	0.42%
2025-12-17	5.94	5.95	0.00	0.00%	5.87	5.98	73280	4332	0.60%
2025-12-16	6.03	5.95	-0.11	-1.82%	5.94	6.05	88707	5299	0.72%
2025-12-15	6.07	6.06	-0.02	-0.33%	6.02	6.09	37489	2271	0.30%
2025-12-12	6.07	6.08	0.01	0.16%	6.05	6.12	63103	3839	0.51%