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
2026-05-07	18.10	18.42	0.33	1.82%	17.93	18.93	37975	7039	0.80%
2026-05-06	18.20	18.09	0.01	0.06%	17.71	18.28	32054	5779	0.67%
2026-04-30	17.22	18.08	0.77	4.45%	17.10	18.08	48575	8653	1.02%
2026-04-29	16.48	17.31	0.67	4.03%	16.39	17.36	42892	7311	0.90%
2026-04-28	16.20	16.64	0.68	4.26%	15.81	16.76	44993	7391	0.94%
2026-04-27	15.75	15.96	0.18	1.14%	15.75	16.30	20201	3214	0.42%
2026-04-24	16.34	15.78	-0.40	-2.47%	15.70	16.34	24766	3934	0.52%
2026-04-23	16.62	16.18	-0.27	-1.64%	16.04	16.63	34876	5661	0.73%
2026-04-22	16.00	16.45	0.39	2.43%	15.52	16.78	65109	10550	1.37%
2026-04-21	16.04	16.06	0.02	0.12%	15.93	16.15	20447	3279	0.43%
2026-04-20	15.79	16.04	0.24	1.52%	15.56	16.18	21958	3520	0.46%
2026-04-17	15.62	15.80	0.30	1.94%	15.40	15.96	23078	3626	0.48%
2026-04-16	15.38	15.50	0.13	0.85%	15.32	15.60	17510	2711	0.37%
2026-04-15	15.48	15.37	-0.12	-0.77%	15.35	15.55	14226	2198	0.30%
2026-04-14	15.24	15.49	0.48	3.20%	15.09	15.49	21154	3239	0.44%
2026-04-13	15.09	15.01	-0.16	-1.05%	14.83	15.35	13086	1965	0.27%
2026-04-10	15.29	15.17	-0.11	-0.72%	15.14	15.47	15199	2320	0.32%
2026-04-09	15.28	15.28	0.00	0.00%	15.05	15.32	15866	2407	0.33%
2026-04-08	14.94	15.28	0.58	3.95%	14.82	15.47	28036	4239	0.59%
2026-04-07	14.40	14.70	0.20	1.38%	14.17	14.94	19783	2882	0.41%
2026-04-03	14.76	14.50	-0.20	-1.36%	14.45	14.76	14060	2050	0.29%
2026-04-02	14.66	14.70	0.02	0.14%	14.55	14.89	11787	1728	0.25%
2026-04-01	14.60	14.68	0.35	2.44%	14.35	14.79	18666	2732	0.39%
2026-03-31	14.81	14.33	-0.49	-3.31%	14.31	14.94	19079	2779	0.40%
2026-03-30	13.80	14.82	0.97	7.00%	13.72	14.82	32749	4752	0.69%
2026-03-27	13.20	13.85	0.47	3.51%	13.20	14.18	23863	3272	0.50%
2026-03-26	13.36	13.38	-0.07	-0.52%	13.27	13.56	12555	1682	0.26%
2026-03-25	13.60	13.45	-0.14	-1.03%	13.35	13.64	13515	1821	0.28%
2026-03-24	13.29	13.59	0.41	3.11%	13.20	13.59	15751	2113	0.33%
2026-03-23	14.00	13.18	-1.08	-7.57%	13.03	14.00	39343	5264	0.82%
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%