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
2025-12-16	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%
2025-12-10	12.98	13.10	0.13	1.00%	12.59	13.10	9296	1206	0.19%
2025-12-09	13.17	12.97	-0.16	-1.22%	12.96	13.17	9477	1237	0.20%
2025-12-08	13.31	13.13	-0.17	-1.28%	13.11	13.32	16629	2191	0.35%
2025-12-05	13.15	13.30	0.03	0.23%	13.15	13.42	11201	1491	0.23%
2025-12-04	13.39	13.27	-0.12	-0.90%	13.10	13.39	9464	1251	0.20%
2025-12-03	13.18	13.39	0.24	1.83%	13.06	13.49	17504	2332	0.37%
2025-12-02	13.10	13.15	-0.04	-0.30%	13.10	13.35	11749	1551	0.25%
2025-12-01	13.37	13.19	-0.11	-0.83%	13.16	13.39	12391	1639	0.26%
2025-11-28	13.10	13.30	0.22	1.68%	13.00	13.32	14967	1978	0.31%
2025-11-27	12.87	13.08	0.15	1.16%	12.85	13.12	12843	1675	0.27%
2025-11-26	13.04	12.93	-0.02	-0.15%	12.53	13.07	14250	1845	0.30%
2025-11-25	12.88	12.95	0.12	0.94%	12.81	13.26	11138	1449	0.23%
2025-11-24	12.88	12.83	0.10	0.79%	12.63	13.00	19587	2523	0.41%
2025-11-21	13.20	12.73	-0.52	-3.92%	12.68	13.30	18327	2361	0.38%
2025-11-20	13.07	13.25	0.02	0.15%	13.07	13.36	14219	1886	0.30%
2025-11-19	13.46	13.23	-0.19	-1.42%	13.11	13.53	14440	1917	0.30%
2025-11-18	13.64	13.42	-0.24	-1.76%	13.10	13.77	19991	2691	0.42%
2025-11-17	13.91	13.66	-0.26	-1.87%	13.63	14.03	14504	1995	0.30%
2025-11-14	13.94	13.92	-0.02	-0.14%	13.87	14.10	14865	2081	0.31%
2025-11-13	13.92	13.94	0.00	0.00%	13.80	13.97	7221	1003	0.15%
2025-11-12	13.99	13.94	0.02	0.14%	13.83	13.99	10934	1519	0.23%
2025-11-11	13.85	13.92	0.07	0.51%	13.81	13.93	10836	1503	0.23%
2025-11-10	13.80	13.85	-0.02	-0.14%	13.76	13.98	19054	2639	0.40%
2025-11-07	13.86	13.87	0.03	0.22%	13.78	13.88	14117	1954	0.30%
2025-11-06	13.93	13.84	-0.06	-0.43%	13.75	13.93	10413	1440	0.22%
2025-11-05	13.57	13.90	0.20	1.46%	13.57	13.96	17699	2451	0.37%
2025-11-04	13.63	13.70	0.07	0.51%	13.51	13.77	13495	1843	0.28%
2025-11-03	13.69	13.63	0.02	0.15%	13.57	13.73	10449	1423	0.22%
2025-10-31	13.31	13.61	0.24	1.80%	13.31	13.71	14193	1925	0.30%
2025-10-30	13.73	13.37	-0.36	-2.62%	13.35	13.78	16758	2265	0.35%
2025-10-29	13.91	13.73	-0.18	-1.29%	13.72	14.05	16734	2308	0.35%
2025-10-28	13.90	13.91	0.01	0.07%	13.77	14.07	15309	2137	0.32%
2025-10-27	14.00	13.90	-0.11	-0.79%	13.69	14.09	29774	4139	0.62%
2025-10-24	13.83	14.01	0.10	0.72%	13.80	14.20	33926	4769	0.71%
2025-10-23	13.66	13.91	0.22	1.61%	13.50	13.92	22773	3134	0.48%
2025-10-22	13.63	13.69	0.05	0.37%	13.56	13.74	12968	1774	0.27%
2025-10-21	13.57	13.64	0.07	0.52%	13.54	13.67	12307	1672	0.26%
2025-10-20	13.44	13.57	0.19	1.42%	13.30	13.61	18671	2525	0.39%
2025-10-17	13.41	13.38	-0.05	-0.37%	13.25	13.58	18648	2506	0.39%
2025-10-16	13.31	13.43	0.00	0.00%	13.12	13.53	22084	2944	0.46%
2025-10-15	13.30	13.43	0.19	1.44%	13.20	13.43	12809	1708	0.27%
2025-10-14	13.50	13.24	-0.18	-1.34%	13.19	13.50	17440	2323	0.37%
2025-10-13	13.06	13.42	-0.11	-0.81%	12.88	13.45	18866	2493	0.40%
2025-10-10	13.43	13.53	0.06	0.45%	13.22	13.55	18090	2436	0.38%
2025-10-09	13.70	13.47	-0.04	-0.30%	13.41	13.71	19893	2692	0.42%
2025-09-30	13.38	13.51	0.21	1.58%	13.22	13.51	20873	2805	0.44%
2025-09-29	13.22	13.30	0.11	0.83%	13.02	13.33	15664	2075	0.33%
2025-09-26	13.15	13.19	0.00	0.00%	13.10	13.46	13396	1773	0.28%
2025-09-25	13.59	13.19	-0.27	-2.01%	13.18	13.59	13144	1747	0.28%
2025-09-24	13.32	13.46	0.15	1.13%	13.16	13.47	16403	2192	0.34%
2025-09-23	13.60	13.31	-0.35	-2.56%	13.11	13.70	25261	3352	0.53%
2025-09-22	14.30	14.29	-0.02	-0.14%	14.10	14.33	23645	3355	0.50%
2025-09-19	14.10	14.31	0.08	0.56%	14.10	14.33	14097	2004	0.30%
2025-09-18	14.38	14.23	-0.26	-1.79%	14.14	14.65	30541	4381	0.64%
2025-09-17	14.38	14.49	0.18	1.26%	14.26	14.80	29550	4268	0.62%
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%