得邦照明 (603303) - 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
2025-04-03	13.02	12.68	-0.47	-3.57%	12.53	13.08	25392	3248	0.53%
2025-04-02	12.90	13.15	0.27	2.10%	12.85	13.18	23448	3070	0.49%
2025-04-01	12.87	12.88	0.01	0.08%	12.80	13.17	25560	3315	0.54%
2025-03-31	12.70	12.87	0.12	0.94%	12.55	12.87	17001	2164	0.36%
2025-03-28	12.76	12.75	-0.08	-0.62%	12.68	12.84	11169	1425	0.23%
2025-03-27	12.78	12.83	0.00	0.00%	12.72	12.94	14653	1883	0.31%
2025-03-26	12.67	12.83	0.11	0.86%	12.61	12.93	14684	1877	0.31%
2025-03-25	12.66	12.72	0.08	0.63%	12.43	12.77	17819	2250	0.37%
2025-03-24	12.72	12.64	-0.04	-0.32%	12.45	12.78	18219	2295	0.38%
2025-03-21	12.83	12.68	-0.09	-0.70%	12.61	12.88	16499	2099	0.35%
2025-03-20	13.08	12.77	-0.27	-2.07%	12.76	13.08	22500	2894	0.47%
2025-03-19	13.01	13.04	-0.04	-0.31%	12.92	13.11	19728	2568	0.41%
2025-03-18	13.15	13.08	-0.02	-0.15%	12.95	13.15	19921	2591	0.42%
2025-03-17	13.05	13.10	0.06	0.46%	12.97	13.19	27615	3616	0.58%
2025-03-14	12.75	13.04	0.30	2.35%	12.65	13.08	23644	3040	0.50%
2025-03-13	13.00	12.74	-0.24	-1.85%	12.65	13.00	20515	2616	0.43%
2025-03-12	12.97	12.98	-0.05	-0.38%	12.92	13.09	24546	3193	0.51%
2025-03-11	12.85	13.03	0.15	1.16%	12.82	13.21	42786	5563	0.90%
2025-03-10	12.74	12.88	0.59	4.80%	12.62	13.00	62088	7997	1.30%
2025-03-07	12.48	12.29	-0.19	-1.52%	12.15	12.48	36536	4492	0.77%
2025-03-06	12.69	12.48	-0.21	-1.65%	12.36	12.99	69671	8807	1.46%
2025-03-05	12.31	12.69	0.38	3.09%	12.16	12.88	55838	7027	1.17%
2025-03-04	11.79	12.31	0.48	4.06%	11.79	12.34	31368	3809	0.66%
2025-03-03	11.83	11.83	0.05	0.42%	11.74	12.00	16152	1917	0.34%
2025-02-28	11.94	11.78	-0.16	-1.34%	11.76	12.00	15257	1811	0.32%
2025-02-27	11.95	11.94	-0.01	-0.08%	11.78	12.02	14022	1669	0.29%
2025-02-26	11.80	11.95	0.15	1.27%	11.79	12.00	15896	1895	0.33%
2025-02-25	11.88	11.80	-0.16	-1.34%	11.74	11.93	11921	1408	0.25%
2025-02-24	12.15	11.96	-0.20	-1.64%	11.90	12.18	14406	1725	0.30%
2025-02-21	12.04	12.16	0.14	1.16%	11.93	12.20	23358	2816	0.49%
2025-02-20	11.91	12.02	0.06	0.50%	11.91	12.15	20606	2478	0.43%
2025-02-19	11.72	11.96	0.18	1.53%	11.72	11.97	15782	1876	0.33%
2025-02-18	11.75	11.78	-0.10	-0.84%	11.71	12.00	17554	2081	0.37%
2025-02-17	11.80	11.88	0.18	1.54%	11.75	12.20	19873	2366	0.42%
2025-02-14	11.67	11.70	-0.01	-0.09%	11.62	11.79	11917	1393	0.25%
2025-02-13	11.84	11.71	-0.15	-1.26%	11.69	12.03	11923	1411	0.25%
2025-02-12	11.89	11.86	-0.03	-0.25%	11.79	11.97	7318	867	0.15%
2025-02-11	11.74	11.89	0.15	1.28%	11.64	11.91	16031	1895	0.34%
2025-02-10	11.71	11.74	0.03	0.26%	11.61	11.76	8183	955	0.17%
2025-02-07	11.72	11.71	-0.01	-0.09%	11.63	11.83	11562	1357	0.24%
2025-02-06	11.39	11.72	0.27	2.36%	11.39	11.72	12181	1409	0.26%
2025-02-05	11.59	11.45	-0.14	-1.21%	11.37	11.69	13506	1547	0.28%
2025-01-27	11.49	11.59	0.14	1.22%	11.45	11.73	12238	1423	0.26%
2025-01-24	11.43	11.45	0.00	0.00%	11.28	11.48	11909	1355	0.25%
2025-01-23	11.46	11.45	0.08	0.70%	11.32	11.63	13061	1502	0.27%
2025-01-22	11.60	11.37	-0.31	-2.65%	11.33	11.70	21294	2443	0.45%
2025-01-21	11.95	11.68	-0.29	-2.42%	11.55	12.25	52139	6193	1.09%
2025-01-20	11.62	11.97	0.32	2.75%	11.43	12.16	25340	2985	0.53%
2025-01-17	11.67	11.65	-0.13	-1.10%	11.65	12.01	20946	2483	0.44%
2025-01-16	11.53	11.78	0.22	1.90%	11.53	11.90	21512	2523	0.45%
2025-01-15	11.20	11.56	0.32	2.85%	11.15	11.85	36890	4243	0.77%
2025-01-14	10.99	11.24	0.25	2.27%	10.98	11.37	57739	6407	1.21%
2025-01-13	11.14	10.99	-0.25	-2.22%	10.93	11.14	9955	1097	0.21%
2025-01-10	11.23	11.24	0.02	0.18%	11.14	11.37	12927	1454	0.27%
2025-01-09	11.28	11.22	-0.11	-0.97%	11.19	11.33	7772	875	0.16%
2025-01-08	11.29	11.33	-0.02	-0.18%	11.05	11.43	10468	1178	0.22%
2025-01-07	11.31	11.35	0.03	0.27%	11.22	11.39	9055	1023	0.19%
2025-01-06	11.33	11.32	-0.03	-0.26%	11.11	11.51	12130	1371	0.25%
2025-01-03	11.60	11.35	-0.26	-2.24%	11.32	11.77	12352	1426	0.26%
2025-01-02	11.66	11.61	-0.16	-1.36%	11.48	11.98	16929	1983	0.35%
2024-12-31	11.94	11.77	-0.23	-1.92%	11.54	12.07	28320	3320	0.59%
2024-12-30	12.28	12.00	-0.28	-2.28%	11.96	12.32	15968	1934	0.33%
2024-12-27	12.19	12.28	0.10	0.82%	12.09	12.39	9602	1177	0.20%
2024-12-26	12.02	12.18	0.15	1.25%	11.98	12.35	15921	1948	0.33%