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
2026-09-16	26.43	26.60	1.42	5.64%	25.02	26.70	36880	9663	0.77%
2026-09-15	24.83	25.18	0.35	1.41%	24.62	25.40	15146	3805	0.32%
2026-09-14	24.03	24.83	0.56	2.31%	23.64	25.15	17574	4328	0.37%
2026-09-11	25.25	24.27	-1.18	-4.64%	23.95	25.25	28892	7053	0.61%
2026-09-10	25.85	25.45	-0.56	-2.15%	24.85	25.99	44761	11362	0.94%
2026-09-09	25.29	26.01	0.93	3.71%	24.80	26.24	27924	7198	0.59%
2026-09-08	24.60	25.08	0.47	1.91%	24.13	25.35	23450	5840	0.49%
2026-09-07	24.65	24.61	-0.16	-0.65%	24.19	25.10	22439	5539	0.47%
2026-09-04	26.19	24.77	-1.05	-4.07%	24.45	26.19	28013	7018	0.59%
2026-09-03	24.97	25.82	0.94	3.78%	24.78	26.13	28333	7222	0.59%
2026-09-02	25.05	24.88	-0.32	-1.27%	24.50	25.22	16943	4208	0.36%
2026-09-01	25.50	25.20	-0.22	-0.87%	25.02	25.90	24461	6206	0.51%
2026-08-31	24.16	25.42	1.28	5.30%	24.00	25.70	31265	7819	0.66%
2026-08-28	24.55	24.14	-0.30	-1.23%	23.83	24.80	15936	3866	0.33%
2026-08-27	22.92	24.44	1.52	6.63%	22.71	24.95	30681	7446	0.64%
2026-08-26	22.92	22.92	-0.01	-0.04%	22.60	23.38	15968	3681	0.33%
2026-08-25	23.58	22.93	-0.54	-2.30%	22.34	23.58	31138	7109	0.65%
2026-08-24	22.76	23.47	0.50	2.18%	22.76	23.50	19685	4576	0.41%
2026-08-21	23.18	22.97	-0.59	-2.50%	21.85	23.48	41760	9528	0.88%
2026-08-20	22.22	23.56	1.50	6.80%	21.85	23.66	29689	6862	0.62%
2026-08-19	23.58	22.06	-1.53	-6.49%	21.88	23.58	24949	5622	0.52%
2026-08-18	23.80	23.59	-0.12	-0.51%	23.20	23.96	15423	3629	0.32%
2026-08-17	23.01	23.71	0.78	3.40%	22.81	23.71	19520	4555	0.41%
2026-08-14	22.45	22.93	0.48	2.14%	22.35	23.04	16380	3736	0.34%
2026-08-13	22.94	22.45	-0.52	-2.26%	22.38	23.61	24629	5609	0.52%
2026-08-12	23.10	22.97	0.01	0.04%	22.53	23.19	25834	5903	0.54%
2026-08-11	22.00	22.96	0.78	3.52%	21.81	23.15	37390	8477	0.78%
2026-08-10	22.01	22.18	0.45	2.07%	21.60	22.19	29051	6352	0.61%
2026-08-07	20.43	21.73	1.31	6.42%	20.16	22.30	50619	10855	1.06%
2026-08-06	19.93	20.42	0.49	2.46%	19.68	20.77	30035	6110	0.63%
2026-08-05	19.49	19.93	0.53	2.73%	19.21	20.13	27356	5425	0.57%
2026-08-04	18.90	19.40	0.66	3.52%	18.78	19.54	27520	5291	0.58%
2026-08-03	19.00	18.74	-0.26	-1.37%	18.73	19.47	31098	5913	0.65%
2026-07-31	18.27	19.00	0.77	4.22%	18.26	19.68	52940	10181	1.11%
2026-07-30	18.92	18.23	-1.04	-5.40%	17.82	19.66	38703	7167	0.81%
2026-07-29	18.33	19.27	0.66	3.55%	17.85	19.76	57488	10796	1.21%
2026-07-28	19.37	18.61	-0.69	-3.58%	18.51	19.58	42736	8092	0.90%
2026-07-27	18.59	19.30	0.80	4.32%	18.48	19.47	60922	11638	1.28%
2026-07-24	18.47	18.50	-0.07	-0.38%	18.00	18.82	37140	6849	0.78%
2026-07-23	18.09	18.57	0.48	2.65%	18.09	19.20	53449	9973	1.12%
2026-07-22	18.07	18.09	-0.45	-2.43%	17.90	19.21	63765	11794	1.34%
2026-07-21	20.10	18.54	-2.06	-10.00%	18.54	20.28	125029	23324	2.62%
2026-07-20	20.45	20.60	0.12	0.59%	18.43	20.84	35683	6917	0.75%
2026-07-17	21.49	20.48	-0.68	-3.21%	19.74	21.49	45358	9302	0.95%
2026-07-16	22.01	21.16	-1.28	-5.70%	21.02	22.93	38336	8321	0.80%
2026-07-15	22.78	22.44	0.01	0.04%	22.26	23.28	37252	8469	0.78%
2026-07-14	23.03	22.43	-0.60	-2.61%	22.09	23.11	39631	8932	0.83%
2026-07-13	24.50	23.03	-1.77	-7.14%	22.85	25.19	46157	10928	0.97%
2026-07-10	24.98	24.80	0.12	0.49%	23.93	25.24	49922	12407	1.05%
2026-07-09	23.55	24.68	1.01	4.27%	22.90	24.79	47906	11455	1.00%
2026-07-08	24.34	23.67	-0.44	-1.82%	23.30	24.44	41859	9930	0.88%
2026-07-07	26.20	24.11	-1.84	-7.09%	23.91	26.50	72857	18050	1.53%
2026-07-06	25.67	25.95	1.19	4.81%	24.80	27.07	124091	32365	2.60%
2026-07-03	22.51	24.76	2.25	10.00%	22.50	24.76	148381	35951	3.11%
2026-07-02	23.43	22.51	-1.39	-5.82%	22.36	24.40	111355	25907	2.33%
2026-07-01	26.30	23.90	-2.65	-9.98%	23.90	26.66	99788	24310	2.09%
2026-06-30	27.20	26.55	-0.63	-2.32%	26.00	27.31	90180	23912	1.89%
2026-06-29	27.30	27.18	-0.77	-2.75%	25.87	28.97	175775	47335	3.69%
2026-06-26	28.69	27.95	-0.18	-0.64%	26.90	30.94	224368	65938	4.70%
2026-06-25	28.30	28.13	-0.17	-0.60%	26.94	30.14	123322	34320	2.59%
2026-06-24	28.54	28.30	-1.10	-3.74%	28.00	29.95	104924	30089	2.20%
2026-06-23	30.27	29.40	-0.74	-2.46%	29.01	31.80	85278	25760	1.79%
2026-06-22	31.20	30.14	-1.06	-3.40%	30.00	31.82	96542	29691	2.02%
2026-06-18	30.29	31.20	0.23	0.74%	29.66	31.58	83827	25820	1.76%
2026-06-17	32.29	30.97	-1.98	-6.01%	30.30	32.29	103308	32268	2.17%
2026-06-16	32.81	32.95	-0.19	-0.57%	31.50	32.98	95352	30862	2.00%
2026-06-15	32.20	33.14	0.44	1.35%	30.94	33.50	136259	43689	2.86%
2026-06-12	31.30	32.70	0.70	2.19%	31.01	34.22	152716	50133	3.20%
2026-06-11	30.29	32.30	2.28	7.59%	29.20	33.02	184350	58847	3.87%
2026-06-10	29.08	30.02	0.65	2.21%	28.35	30.48	112289	33288	2.35%
2026-06-09	26.70	29.37	2.67	10.00%	25.79	29.37	103639	28821	2.17%