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
2025-09-16	14.29	14.31	0.02	0.14%	14.23	14.32	14214	2030	0.30%
2025-09-15	14.45	14.29	-0.17	-1.18%	14.26	14.49	15554	2225	0.33%
2025-09-12	14.52	14.46	-0.05	-0.34%	14.39	14.59	16824	2429	0.35%
2025-09-11	14.56	14.51	-0.22	-1.49%	14.20	14.67	35203	5070	0.74%
2025-09-10	14.18	14.73	0.50	3.51%	14.18	14.91	55274	8147	1.16%
2025-09-09	14.34	14.23	-0.17	-1.18%	14.16	14.49	18705	2677	0.39%
2025-09-08	14.30	14.40	0.10	0.70%	14.28	14.50	22697	3268	0.48%
2025-09-05	14.15	14.30	0.15	1.06%	14.11	14.30	19051	2708	0.40%
2025-09-04	14.22	14.15	-0.07	-0.49%	14.01	14.30	28969	4109	0.61%
2025-09-03	14.38	14.22	-0.09	-0.63%	14.18	14.44	24294	3471	0.51%
2025-09-02	14.58	14.31	-0.27	-1.85%	14.07	14.60	49061	7007	1.03%
2025-09-01	15.14	14.58	-0.55	-3.64%	14.44	15.23	74799	10929	1.57%
2025-08-29	15.80	15.13	-0.77	-4.84%	15.01	15.88	85674	13041	1.80%
2025-08-28	16.10	15.90	0.91	6.07%	15.20	16.16	174182	27167	3.65%
2025-08-27	15.51	14.99	-0.55	-3.54%	14.91	15.65	56181	8543	1.18%
2025-08-26	15.44	15.54	-0.05	-0.32%	15.12	16.31	91412	14466	1.92%
2025-08-25	16.69	15.59	-1.09	-6.53%	15.01	16.75	126289	19498	2.65%
2025-08-22	15.53	16.68	1.16	7.47%	15.42	16.94	85129	13945	1.78%
2025-08-21	15.18	15.52	0.34	2.24%	15.12	15.68	44242	6841	0.93%
2025-08-20	14.89	15.18	0.28	1.88%	14.74	15.76	40532	6168	0.85%
2025-08-19	14.60	14.90	0.35	2.41%	14.50	15.00	41425	6123	0.87%
2025-08-18	14.78	14.55	-0.01	-0.07%	14.35	14.80	39111	5657	0.82%
2025-08-15	13.87	14.56	0.68	4.90%	13.73	14.78	55741	7966	1.17%
2025-08-14	13.94	13.88	-0.09	-0.64%	13.69	14.04	22037	3057	0.46%
2025-08-13	13.95	13.97	-0.01	-0.07%	13.86	14.16	30805	4301	0.65%
2025-08-12	13.67	13.98	0.31	2.27%	13.67	14.40	57278	8097	1.20%
2025-08-11	12.90	13.67	0.77	5.97%	12.82	13.79	63371	8485	1.33%
2025-08-08	13.15	12.90	-0.10	-0.77%	12.83	13.15	17190	2215	0.36%
2025-08-07	12.96	13.00	0.10	0.78%	12.85	13.01	17265	2233	0.36%
2025-08-06	13.02	12.90	-0.04	-0.31%	12.74	13.15	32871	4238	0.69%
2025-08-05	12.99	12.94	-0.05	-0.38%	12.81	13.07	34801	4500	0.73%
2025-08-04	12.61	12.99	0.44	3.51%	12.10	13.18	69293	8900	1.45%
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%