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
2025-08-01	12.25	12.55	0.35	2.87%	12.11	12.59	22458	2780	0.47%
2025-07-31	12.38	12.20	-0.21	-1.69%	12.03	12.44	23407	2872	0.49%
2025-07-30	12.54	12.41	-0.07	-0.56%	12.30	12.54	17213	2133	0.36%
2025-07-29	12.65	12.48	-0.17	-1.34%	12.38	12.77	21338	2668	0.45%
2025-07-28	12.50	12.65	0.16	1.28%	12.47	12.66	21449	2693	0.45%
2025-07-25	12.44	12.49	0.08	0.64%	12.35	12.55	20975	2615	0.44%
2025-07-24	12.43	12.41	0.00	0.00%	12.33	12.50	15422	1913	0.32%
2025-07-23	12.40	12.41	0.03	0.24%	12.38	12.55	13268	1652	0.28%
2025-07-22	12.42	12.38	-0.09	-0.72%	12.24	12.50	17493	2159	0.37%
2025-07-21	12.43	12.47	0.06	0.48%	12.40	12.55	22783	2841	0.48%
2025-07-18	12.39	12.41	-0.01	-0.08%	12.34	12.49	8903	1103	0.19%
2025-07-17	12.43	12.42	0.00	0.00%	12.34	12.48	9873	1224	0.21%
2025-07-16	12.37	12.42	0.07	0.57%	12.30	12.66	13445	1670	0.28%
2025-07-15	12.50	12.35	-0.20	-1.59%	12.25	12.57	13122	1620	0.28%
2025-07-14	12.38	12.55	0.17	1.37%	12.30	12.58	19313	2406	0.40%
2025-07-11	12.38	12.38	-0.03	-0.24%	12.28	12.45	11144	1377	0.23%
2025-07-10	12.36	12.41	0.04	0.32%	12.28	12.44	12020	1488	0.25%
2025-07-09	12.35	12.37	0.07	0.57%	12.23	12.44	14849	1834	0.31%
2025-07-08	12.38	12.30	-0.02	-0.16%	12.23	12.45	17626	2167	0.37%
2025-07-07	11.92	12.32	0.35	2.92%	11.92	12.61	41242	5098	0.86%
2025-07-04	12.08	11.97	-0.12	-0.99%	11.92	12.14	8755	1050	0.18%
2025-07-03	12.12	12.09	-0.06	-0.49%	11.97	12.18	13369	1613	0.28%
2025-07-02	12.25	12.15	-0.03	-0.25%	12.09	12.37	15078	1841	0.32%
2025-07-01	12.07	12.18	0.11	0.91%	11.89	12.20	14919	1795	0.31%
2025-06-30	12.12	12.07	0.07	0.58%	12.00	12.18	7490	902	0.16%
2025-06-27	12.07	12.00	-0.05	-0.41%	12.00	12.14	8963	1079	0.19%
2025-06-26	12.02	12.05	-0.02	-0.17%	11.93	12.11	11605	1394	0.24%
2025-06-25	12.03	12.07	-0.04	-0.33%	11.96	12.32	10960	1322	0.23%
2025-06-24	11.93	12.11	0.23	1.94%	11.88	12.12	15082	1813	0.32%
2025-06-23	11.80	11.88	0.27	2.33%	11.52	11.88	10269	1205	0.22%
2025-06-20	11.55	11.61	0.03	0.26%	11.55	11.69	5095	592	0.11%
2025-06-19	11.78	11.58	-0.24	-2.03%	11.53	11.82	10264	1196	0.22%
2025-06-18	11.81	11.82	-0.03	-0.25%	11.71	11.85	9460	1113	0.20%
2025-06-17	12.08	11.85	0.08	0.68%	11.77	12.20	12245	1454	0.26%
2025-06-16	11.79	11.77	0.03	0.26%	11.70	11.86	10057	1182	0.21%
2025-06-13	11.87	11.74	-0.04	-0.34%	11.67	12.13	14322	1695	0.30%
2025-06-12	11.90	11.78	-0.14	-1.17%	11.78	11.97	10157	1206	0.21%
2025-06-11	11.90	11.92	0.06	0.51%	11.86	11.97	7315	871	0.15%
2025-06-10	11.99	11.86	-0.12	-1.00%	11.76	12.02	9420	1120	0.20%
2025-06-09	11.96	11.98	-0.04	-0.33%	11.91	12.09	10531	1259	0.22%
2025-06-06	11.92	12.02	0.12	1.01%	11.49	12.05	11106	1325	0.23%
2025-06-05	11.90	11.90	0.05	0.42%	11.80	11.92	7760	919	0.16%
2025-06-04	11.81	11.85	0.08	0.68%	11.74	11.95	8560	1011	0.18%
2025-06-03	11.93	11.77	-0.17	-1.42%	11.69	11.93	10028	1178	0.21%
2025-05-30	11.85	11.94	0.01	0.08%	11.77	11.98	10579	1255	0.22%
2025-05-29	11.84	11.93	0.15	1.27%	11.80	12.02	14460	1723	0.30%
2025-05-28	11.74	11.78	0.02	0.17%	11.66	11.84	10775	1267	0.23%
2025-05-27	11.91	11.76	-0.04	-0.34%	11.64	11.97	18161	2135	0.38%
2025-05-26	12.35	12.53	0.19	1.54%	12.35	12.65	23723	2975	0.50%
2025-05-23	12.34	12.34	-0.08	-0.64%	12.32	12.54	11028	1371	0.23%
2025-05-22	12.62	12.42	-0.14	-1.11%	12.30	12.62	11896	1482	0.25%
2025-05-21	12.71	12.56	-0.12	-0.95%	12.51	12.90	18645	2356	0.39%
2025-05-20	13.00	12.68	0.30	2.42%	12.40	13.10	21911	2763	0.46%
2025-05-19	12.25	12.38	0.14	1.14%	12.15	12.38	12946	1589	0.27%
2025-05-16	12.22	12.24	0.08	0.66%	12.13	12.26	13864	1695	0.29%
2025-05-15	12.24	12.16	-0.03	-0.25%	12.10	12.27	10776	1311	0.23%
2025-05-14	12.15	12.19	-0.02	-0.16%	12.10	12.27	10063	1225	0.21%
2025-05-13	12.25	12.21	0.06	0.49%	12.11	12.30	13371	1630	0.28%
2025-05-12	12.18	12.15	0.05	0.41%	12.09	12.34	18171	2215	0.38%
2025-05-09	12.20	12.10	-0.13	-1.06%	12.09	12.27	14746	1796	0.31%
2025-05-08	12.09	12.23	0.19	1.58%	12.01	12.24	16116	1956	0.34%
2025-05-07	12.66	12.04	0.04	0.33%	11.99	12.66	21500	2609	0.45%
2025-05-06	11.89	12.00	0.14	1.18%	11.82	12.06	17763	2125	0.37%
2025-04-30	11.70	11.86	0.16	1.37%	11.70	11.96	11552	1373	0.24%
2025-04-29	11.55	11.70	0.20	1.74%	11.46	11.79	14482	1692	0.30%
2025-04-28	11.84	11.50	-0.34	-2.87%	11.48	11.85	15993	1857	0.34%
2025-04-25	11.81	11.84	0.04	0.34%	11.76	11.90	10949	1294	0.23%
2025-04-24	11.81	11.80	0.00	0.00%	11.60	11.91	12736	1501	0.27%