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
2026-03-20	14.48	14.26	-0.27	-1.86%	14.25	14.62	16504	2373	0.35%
2026-03-19	14.68	14.53	-0.22	-1.49%	14.47	14.90	14793	2166	0.31%
2026-03-18	14.56	14.75	0.27	1.86%	14.43	14.75	13645	1989	0.29%
2026-03-17	14.69	14.48	-0.25	-1.70%	14.47	14.80	13147	1926	0.28%
2026-03-16	14.75	14.73	-0.01	-0.07%	14.61	14.83	10578	1557	0.22%
2026-03-13	14.75	14.74	-0.07	-0.47%	14.69	14.95	12781	1896	0.27%
2026-03-12	14.90	14.81	-0.14	-0.94%	14.78	15.07	14113	2104	0.30%
2026-03-11	15.31	14.95	-0.33	-2.16%	14.91	15.31	23607	3554	0.49%
2026-03-10	15.23	15.28	0.05	0.33%	15.16	15.33	14992	2287	0.31%
2026-03-09	15.20	15.23	-0.12	-0.78%	14.90	15.29	23708	3583	0.50%
2026-03-06	15.64	15.35	-0.44	-2.79%	15.21	15.77	28652	4400	0.60%
2026-03-05	15.40	15.79	0.64	4.22%	15.30	15.88	43954	6899	0.92%
2026-03-04	15.17	15.15	0.18	1.20%	14.80	15.20	19042	2859	0.40%
2026-03-03	15.22	14.97	-0.23	-1.51%	14.94	15.43	22493	3414	0.47%
2026-03-02	15.01	15.20	-0.06	-0.39%	15.00	15.41	22144	3364	0.46%
2026-02-27	15.50	15.26	-0.24	-1.55%	15.09	15.52	25047	3817	0.53%
2026-02-26	15.60	15.50	-0.10	-0.64%	15.39	15.65	18057	2793	0.38%
2026-02-25	15.46	15.60	0.22	1.43%	15.38	15.72	21405	3335	0.45%
2026-02-24	15.31	15.38	0.08	0.52%	15.12	15.50	22915	3506	0.48%
2026-02-13	15.15	15.30	0.17	1.12%	15.15	15.66	25068	3863	0.53%
2026-02-12	15.02	15.13	0.11	0.73%	14.89	15.14	14503	2184	0.30%
2026-02-11	15.20	15.02	-0.22	-1.44%	14.92	15.23	16760	2515	0.35%
2026-02-10	14.71	15.24	0.48	3.25%	14.70	15.39	36015	5459	0.76%
2026-02-09	14.73	14.76	0.04	0.27%	14.68	14.86	16582	2449	0.35%
2026-02-06	14.90	14.72	0.22	1.52%	14.30	15.00	29623	4378	0.62%
2026-02-05	14.51	14.50	0.00	0.00%	14.34	14.54	14958	2166	0.31%
2026-02-04	14.33	14.50	0.09	0.62%	14.33	14.51	13105	1892	0.27%
2026-02-03	14.19	14.41	0.20	1.41%	14.19	14.49	16148	2318	0.34%
2026-02-02	14.45	14.21	-0.24	-1.66%	14.21	14.52	18655	2680	0.39%
2026-01-30	14.32	14.45	0.04	0.28%	14.23	14.47	18541	2666	0.39%
2026-01-29	14.59	14.41	-0.21	-1.44%	14.33	14.96	25012	3645	0.52%
2026-01-28	14.58	14.62	-0.04	-0.27%	14.45	14.75	20512	2997	0.43%
2026-01-27	14.75	14.66	0.18	1.24%	14.07	14.77	32347	4672	0.68%
2026-01-26	15.09	14.48	-0.46	-3.08%	14.37	15.10	41186	6007	0.86%
2026-01-23	14.32	14.94	0.63	4.40%	14.31	15.19	77931	11638	1.63%
2026-01-22	14.29	14.31	0.02	0.14%	14.10	14.40	32623	4640	0.68%
2026-01-21	14.10	14.29	0.13	0.92%	14.02	14.29	29963	4255	0.63%
2026-01-20	14.14	14.16	0.03	0.21%	14.08	14.44	45850	6537	0.96%
2026-01-19	13.65	14.13	0.35	2.54%	13.65	14.24	48145	6762	1.01%
2026-01-16	13.95	13.78	0.05	0.36%	13.63	13.98	29043	3997	0.61%
2026-01-15	13.54	13.73	-0.01	-0.07%	13.54	13.95	45808	6306	0.96%
2026-01-14	13.71	13.74	-0.11	-0.79%	13.54	13.91	72878	9996	1.53%
2026-01-13	15.19	13.85	-0.47	-3.28%	13.60	15.19	123143	17172	2.58%
2026-01-12	13.20	14.32	1.30	9.98%	13.01	14.32	76277	10790	1.60%
2026-01-09	13.05	13.02	-0.02	-0.15%	12.97	13.10	15989	2082	0.34%
2026-01-08	12.89	13.04	0.10	0.77%	12.87	13.09	15448	2006	0.32%
2026-01-07	13.09	12.94	-0.13	-0.99%	12.92	13.09	13458	1746	0.28%
2026-01-06	13.10	13.07	0.03	0.23%	13.01	13.24	14901	1950	0.31%
2026-01-05	12.90	13.04	0.15	1.16%	12.87	13.07	14991	1948	0.31%
2025-12-31	12.90	12.89	-0.04	-0.31%	12.84	12.99	10617	1369	0.22%
2025-12-30	12.91	12.93	-0.01	-0.08%	12.88	12.97	7540	974	0.16%
2025-12-29	12.95	12.94	0.02	0.15%	12.85	13.01	8497	1098	0.18%
2025-12-26	13.10	12.92	-0.15	-1.15%	12.91	13.10	8254	1071	0.17%
2025-12-25	13.08	13.07	0.04	0.31%	12.90	13.11	10834	1411	0.23%
2025-12-24	12.94	13.03	0.23	1.80%	12.77	13.05	10183	1320	0.21%
2025-12-23	13.03	12.80	-0.23	-1.77%	12.78	13.03	12270	1581	0.26%
2025-12-22	13.01	13.03	-0.01	-0.08%	12.98	13.19	11637	1523	0.24%
2025-12-19	12.85	13.04	0.07	0.54%	12.85	13.06	8345	1084	0.17%
2025-12-18	12.89	12.97	0.14	1.09%	12.66	12.98	8944	1155	0.19%
2025-12-17	12.83	12.83	-0.01	-0.08%	12.61	12.88	11179	1421	0.23%
2025-12-16	13.02	12.84	-0.18	-1.38%	12.81	13.06	9161	1181	0.19%
2025-12-15	12.85	13.02	0.17	1.32%	12.80	13.09	10351	1345	0.22%
2025-12-12	12.99	12.85	-0.11	-0.85%	12.85	13.13	12541	1627	0.26%
2025-12-11	13.11	12.96	-0.14	-1.07%	12.95	13.40	17539	2302	0.37%