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
2026-05-07	5.70	5.71	0.00	0.00%	5.69	5.76	72036	4121	0.59%
2026-05-06	5.67	5.71	0.05	0.88%	5.67	5.72	66069	3762	0.54%
2026-04-30	5.67	5.66	0.00	0.00%	5.63	5.69	39988	2262	0.32%
2026-04-29	5.59	5.66	0.07	1.25%	5.56	5.68	60238	3401	0.49%
2026-04-28	5.67	5.59	-0.13	-2.27%	5.58	5.69	114542	6422	0.93%
2026-04-27	5.67	5.72	0.05	0.88%	5.61	5.77	93515	5331	0.76%
2026-04-24	5.62	5.67	0.03	0.53%	5.56	5.69	99231	5575	0.81%
2026-04-23	5.69	5.64	-0.07	-1.23%	5.63	5.73	89086	5033	0.72%
2026-04-22	5.69	5.71	0.01	0.18%	5.65	5.71	57312	3255	0.47%
2026-04-21	5.68	5.70	0.00	0.00%	5.66	5.71	55776	3169	0.45%
2026-04-20	5.70	5.70	0.00	0.00%	5.66	5.71	61455	3493	0.50%
2026-04-17	5.70	5.70	0.00	0.00%	5.62	5.72	74884	4244	0.61%
2026-04-16	5.67	5.70	0.02	0.35%	5.65	5.71	57692	3281	0.47%
2026-04-15	5.69	5.68	-0.01	-0.18%	5.67	5.71	47178	2685	0.38%
2026-04-14	5.70	5.69	0.02	0.35%	5.63	5.72	38163	2164	0.31%
2026-04-13	5.67	5.67	0.00	0.00%	5.63	5.69	36749	2078	0.30%
2026-04-10	5.66	5.67	0.03	0.53%	5.65	5.72	45778	2605	0.37%
2026-04-09	5.67	5.64	-0.06	-1.05%	5.61	5.69	53372	3013	0.43%
2026-04-08	5.60	5.70	0.17	3.07%	5.60	5.70	66958	3791	0.54%
2026-04-07	5.47	5.53	0.07	1.28%	5.45	5.55	41025	2264	0.33%
2026-04-03	5.60	5.46	-0.11	-1.97%	5.45	5.60	57316	3151	0.47%
2026-04-02	5.64	5.57	-0.09	-1.59%	5.54	5.67	60913	3408	0.50%
2026-04-01	5.68	5.66	0.04	0.71%	5.62	5.71	59137	3343	0.48%
2026-03-31	5.63	5.62	-0.02	-0.35%	5.60	5.71	58082	3284	0.47%
2026-03-30	5.62	5.64	-0.03	-0.53%	5.53	5.66	54393	3050	0.44%
2026-03-27	5.61	5.67	0.04	0.71%	5.57	5.68	54783	3092	0.45%
2026-03-26	5.71	5.63	-0.08	-1.40%	5.62	5.74	67722	3840	0.55%
2026-03-25	5.65	5.71	0.07	1.24%	5.63	5.71	81970	4655	0.67%
2026-03-24	5.55	5.64	0.18	3.30%	5.48	5.65	89784	4993	0.73%
2026-03-23	5.70	5.46	-0.36	-6.19%	5.42	5.71	165603	9227	1.35%
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%