得邦照明（603303）历史行情

以下为得邦照明近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-19	27.100	26.600	27.100	25.620	-0.580	-2.134%	1.48万	0.00亿	0.000%
2026-10-16	26.630	27.180	27.480	26.460	0.720	2.721%	1.71万	0.00亿	0.000%
2026-10-15	26.680	26.460	27.220	26.300	-0.650	-2.398%	1.73万	0.00亿	0.000%
2026-10-14	27.570	27.110	27.890	26.750	-0.560	-2.024%	1.49万	0.00亿	0.000%
2026-10-13	27.450	27.670	27.830	26.780	-0.070	-0.252%	1.51万	0.00亿	0.000%
2026-10-12	28.480	27.740	28.670	27.030	-0.820	-2.871%	2.38万	0.00亿	0.000%
2026-10-09	27.490	28.560	28.700	26.680	0.828	2.986%	2.56万	0.00亿	0.000%
2026-10-08	27.652	27.732	28.522	27.472	0.150	0.544%	2.63万	0.00亿	0.000%
2026-10-07	28.270	27.630	28.700	27.620	-0.460	-1.638%	245.16万	0.69亿	0.514%
2026-10-06	28.270	27.630	28.700	27.620	-0.460	-1.638%	245.16万	0.69亿	0.514%
2026-10-05	28.270	27.630	28.700	27.620	-0.460	-1.638%	245.16万	0.69亿	0.514%
2026-10-02	28.270	27.630	28.700	27.620	-0.460	-1.638%	245.16万	0.69亿	0.514%
2026-10-01	28.270	27.630	28.700	27.620	-0.460	-1.638%	245.16万	0.69亿	0.514%
2026-09-30	28.222	27.582	28.652	27.572	-0.460	-1.640%	2.45万	0.00亿	0.000%
2026-09-29	27.582	28.042	28.332	27.352	0.130	0.466%	2.80万	0.00亿	0.000%
2026-09-28	29.542	27.912	29.642	27.702	-1.370	-4.679%	2.96万	0.00亿	0.000%
2026-09-27	29.300	29.330	30.000	28.610	-0.020	-0.068%	297.92万	0.88亿	0.625%
2026-09-24	29.252	29.282	29.952	28.562	-0.020	-0.068%	2.98万	0.00亿	0.000%
2026-09-23	29.392	29.302	29.752	28.842	-0.150	-0.509%	3.14万	0.00亿	0.000%
2026-09-22	28.672	29.452	29.612	28.472	0.820	2.864%	4.33万	0.00亿	0.000%
2026-09-21	27.652	28.632	28.912	27.532	0.890	3.208%	2.84万	0.00亿	0.000%
2026-09-18	27.232	27.742	27.952	27.062	0.520	1.910%	3.22万	0.00亿	0.000%
2026-09-17	26.762	27.222	27.562	26.482	0.670	2.523%	3.69万	0.00亿	0.000%
2026-09-16	26.382	26.552	26.652	24.972	1.420	5.650%	3.69万	0.00亿	0.000%
2026-09-15	24.782	25.132	25.352	24.572	0.350	1.412%	1.51万	0.00亿	0.000%
2026-09-14	23.982	24.782	25.102	23.592	0.560	2.312%	1.76万	0.00亿	0.000%
2026-09-11	25.202	24.222	25.202	23.902	-1.180	-4.645%	2.89万	0.00亿	0.000%
2026-09-10	25.802	25.402	25.942	24.802	-0.560	-2.157%	4.48万	0.00亿	0.000%
2026-09-09	25.242	25.962	26.192	24.752	0.930	3.715%	2.79万	0.00亿	0.000%
2026-09-08	24.552	25.032	25.302	24.082	0.470	1.914%	2.35万	0.00亿	0.000%
2026-09-07	24.602	24.562	25.052	24.142	-0.160	-0.647%	2.24万	0.00亿	0.000%
2026-09-04	26.142	24.722	26.142	24.402	-1.050	-4.074%	2.80万	0.00亿	0.000%
2026-09-03	24.922	25.772	26.082	24.732	0.940	3.785%	2.83万	0.00亿	0.000%
2026-09-02	25.002	24.832	25.172	24.452	-0.320	-1.272%	1.69万	0.00亿	0.000%
2026-09-01	25.452	25.152	25.852	24.972	-0.220	-0.867%	2.45万	0.00亿	0.000%
2026-08-31	24.112	25.372	25.652	23.952	1.280	5.313%	3.13万	0.00亿	0.000%
2026-08-28	24.502	24.092	24.752	23.782	-0.300	-1.230%	1.59万	0.00亿	0.000%
2026-08-27	22.872	24.392	24.902	22.662	1.520	6.646%	3.07万	0.00亿	0.000%
2026-08-26	22.872	22.872	23.332	22.552	-0.010	-0.044%	1.60万	0.00亿	0.000%
2026-08-25	23.532	22.882	23.532	22.292	-0.540	-2.306%	3.11万	0.00亿	0.000%
2026-08-24	22.712	23.422	23.452	22.712	0.500	2.181%	1.97万	0.00亿	0.000%
2026-08-21	23.132	22.922	23.432	21.802	-0.590	-2.509%	4.18万	0.00亿	0.000%
2026-08-20	22.172	23.512	23.612	21.802	1.500	6.814%	2.97万	0.00亿	0.000%
2026-08-19	23.532	22.012	23.532	21.832	-1.530	-6.499%	2.49万	0.00亿	0.000%
2026-08-18	23.752	23.542	23.912	23.152	-0.120	-0.507%	1.54万	0.00亿	0.000%
2026-08-17	22.962	23.662	23.662	22.762	0.780	3.409%	1.95万	0.00亿	0.000%
2026-08-14	22.402	22.882	22.992	22.302	0.480	2.143%	1.64万	0.00亿	0.000%
2026-08-13	22.892	22.402	23.562	22.332	-0.520	-2.269%	2.46万	0.00亿	0.000%
2026-08-12	23.052	22.922	23.142	22.482	0.010	0.044%	2.58万	0.00亿	0.000%
2026-08-11	21.952	22.912	23.102	21.762	0.780	3.524%	3.74万	0.00亿	0.000%
2026-08-10	21.962	22.132	22.142	21.552	0.450	2.075%	2.91万	0.00亿	0.000%
2026-08-07	20.382	21.682	22.252	20.112	1.310	6.430%	5.06万	0.00亿	0.000%
2026-08-06	19.882	20.372	20.722	19.632	0.490	2.465%	3.00万	0.00亿	0.000%
2026-08-05	19.442	19.882	20.082	19.162	0.530	2.739%	2.74万	0.00亿	0.000%
2026-08-04	18.852	19.352	19.492	18.732	0.660	3.531%	2.75万	0.00亿	0.000%
2026-08-03	18.952	18.692	19.422	18.682	-0.260	-1.372%	3.11万	0.00亿	0.000%
2026-07-31	18.222	18.952	19.632	18.212	0.770	4.235%	5.29万	0.00亿	0.000%
2026-07-30	18.872	18.182	19.612	17.772	-1.040	-5.410%	3.87万	0.00亿	0.000%
2026-07-29	18.282	19.222	19.712	17.802	0.660	3.556%	5.75万	0.00亿	0.000%
2026-07-28	19.322	18.562	19.532	18.462	-0.690	-3.584%	4.27万	0.00亿	0.000%
2026-07-27	18.542	19.252	19.422	18.432	0.800	4.336%	6.09万	0.00亿	0.000%
2026-07-24	18.422	18.452	18.772	17.952	-0.070	-0.378%	3.71万	0.00亿	0.000%
2026-07-23	18.042	18.522	19.152	18.042	0.480	2.660%	5.34万	0.00亿	0.000%
2026-07-22	18.022	18.042	19.162	17.852	-0.450	-2.433%	6.38万	0.00亿	0.000%
2026-07-21	20.052	18.492	20.232	18.492	-2.060	-10.023%	12.50万	0.00亿	0.000%
2026-07-20	20.402	20.552	20.792	18.382	0.120	0.587%	3.57万	0.00亿	0.000%
2026-07-17	21.442	20.432	21.442	19.692	-0.680	-3.221%	4.54万	0.00亿	0.000%
2026-07-16	21.962	21.112	22.882	20.972	-1.280	-5.716%	3.83万	0.00亿	0.000%
2026-07-15	22.732	22.392	23.232	22.212	0.010	0.045%	3.73万	0.00亿	0.000%
2026-07-14	22.982	22.382	23.062	22.042	-0.600	-2.611%	3.96万	0.00亿	0.000%
2026-07-13	24.452	22.982	25.142	22.802	-1.770	-7.151%	4.62万	0.00亿	0.000%
2026-07-10	24.932	24.752	25.192	23.882	0.120	0.487%	4.99万	0.00亿	0.000%
2026-07-09	23.502	24.632	24.742	22.852	1.010	4.276%	4.79万	0.00亿	0.000%
2026-07-08	24.292	23.622	24.392	23.252	-0.440	-1.829%	4.19万	0.00亿	0.000%
2026-07-07	26.152	24.062	26.452	23.862	-1.840	-7.104%	7.29万	0.00亿	0.000%
2026-07-06	25.622	25.902	27.022	24.752	1.190	4.815%	12.41万	0.00亿	0.000%
2026-07-03	22.462	24.712	24.712	22.452	2.250	10.017%	14.84万	0.00亿	0.000%
2026-07-02	23.382	22.462	24.352	22.312	-1.390	-5.828%	11.14万	0.00亿	0.000%
2026-07-01	26.252	23.852	26.612	23.852	-2.650	-9.999%	9.98万	0.00亿	0.000%
2026-06-30	27.152	26.502	27.262	25.952	-0.630	-2.322%	9.02万	0.00亿	0.000%
2026-06-29	27.252	27.132	28.922	25.822	-0.770	-2.760%	17.58万	0.00亿	0.000%
2026-06-26	28.642	27.902	30.892	26.852	-0.180	-0.641%	22.44万	0.00亿	0.000%
2026-06-25	28.252	28.082	30.092	26.892	-0.170	-0.602%	12.33万	0.00亿	0.000%
2026-06-24	28.492	28.252	29.902	27.952	-1.100	-3.748%	10.49万	0.00亿	0.000%
2026-06-23	30.222	29.352	31.752	28.962	-0.740	-2.459%	8.53万	0.00亿	0.000%
2026-06-22	31.152	30.092	31.772	29.952	-1.060	-3.403%	9.65万	0.00亿	0.000%
2026-06-18	30.242	31.152	31.532	29.612	0.230	0.744%	8.38万	0.00亿	0.000%
2026-06-17	32.242	30.922	32.242	30.252	-1.980	-6.018%	10.33万	0.00亿	0.000%
2026-06-16	32.762	32.902	32.932	31.452	-0.190	-0.574%	9.54万	0.00亿	0.000%
2026-06-15	32.152	33.092	33.452	30.892	0.440	1.348%	13.63万	0.00亿	0.000%
2026-06-12	31.252	32.652	34.172	30.962	0.704	2.204%	15.27万	0.00亿	0.000%
2026-06-11	29.938	31.948	32.668	28.848	2.280	7.685%	18.44万	0.00亿	0.000%
2026-06-10	28.728	29.668	30.128	27.998	0.650	2.240%	11.23万	0.00亿	0.000%
2026-06-09	26.348	29.018	29.018	25.438	2.670	10.134%	10.36万	0.00亿	0.000%
2026-06-08	25.618	26.348	26.978	25.448	-0.750	-2.768%	4.84万	0.00亿	0.000%
2026-06-05	27.238	27.098	28.148	26.198	-0.310	-1.131%	6.80万	0.00亿	0.000%
2026-06-04	26.648	27.408	28.628	25.498	0.610	2.276%	9.18万	0.00亿	0.000%
2026-06-03	24.638	26.798	27.228	23.998	1.570	6.223%	9.77万	0.00亿	0.000%
2026-06-02	24.768	25.228	27.148	23.438	-0.580	-2.247%	14.54万	0.00亿	0.000%
2026-06-01	28.758	25.808	29.448	25.548	-2.620	-9.216%	16.52万	0.00亿	0.000%
2026-05-29	25.958	28.428	28.428	25.958	2.620	10.152%	12.73万	0.00亿	0.000%
2026-05-28	25.178	25.808	26.248	24.648	0.080	0.311%	7.31万	0.00亿	0.000%
2026-05-27	24.848	25.728	26.048	24.248	0.290	1.140%	9.42万	0.00亿	0.000%
2026-05-26	24.048	25.438	26.828	23.658	0.970	3.964%	12.49万	0.00亿	0.000%
2026-05-25	21.988	24.468	24.468	21.528	2.260	10.177%	9.70万	0.00亿	0.000%
2026-05-22	21.948	22.208	22.588	21.448	0.260	1.185%	5.19万	0.00亿	0.000%
2026-05-21	22.778	21.948	23.508	21.648	-0.790	-3.474%	5.69万	0.00亿	0.000%
2026-05-20	22.638	22.738	23.448	22.278	-0.410	-1.771%	6.03万	0.00亿	0.000%
2026-05-19	21.538	23.148	23.168	21.538	1.610	7.475%	11.06万	0.00亿	0.000%
2026-05-18	19.308	21.538	21.538	19.308	1.990	10.180%	6.09万	0.00亿	0.000%
2026-05-15	20.238	19.548	21.498	19.228	-0.290	-1.462%	7.04万	0.00亿	0.000%
2026-05-14	19.238	19.838	20.128	18.968	0.790	4.147%	5.23万	0.00亿	0.000%
2026-05-13	19.638	19.048	19.648	18.948	-0.270	-1.398%	5.10万	0.00亿	0.000%
2026-05-12	20.458	19.318	20.598	19.288	-0.940	-4.640%	9.22万	0.00亿	0.000%
2026-05-11	18.388	20.258	20.258	18.278	1.870	10.170%	8.31万	0.00亿	0.000%
2026-05-08	18.098	18.388	18.498	17.758	0.320	1.771%	4.33万	0.00亿	0.000%
2026-05-07	17.748	18.068	18.578	17.578	0.330	1.860%	3.80万	0.00亿	0.000%
2026-05-06	17.848	17.738	17.928	17.358	0.010	0.056%	3.21万	0.00亿	0.000%
2026-04-30	16.868	17.728	17.728	16.748	0.770	4.541%	4.86万	0.00亿	0.000%
2026-04-29	16.128	16.958	17.008	16.038	0.670	4.113%	4.29万	0.00亿	0.000%
2026-04-28	15.848	16.288	16.408	15.458	0.680	4.357%	4.50万	0.00亿	0.000%
2026-04-27	15.398	15.608	15.948	15.398	0.180	1.167%	2.02万	0.00亿	0.000%
2026-04-24	15.988	15.428	15.988	15.348	-0.400	-2.527%	2.48万	0.00亿	0.000%
2026-04-23	16.268	15.828	16.278	15.688	-0.270	-1.677%	3.49万	0.00亿	0.000%
2026-04-22	15.648	16.098	16.428	15.168	0.000	0.000%	6.51万	0.00亿	0.000%
2026-04-21	15.688	15.708	15.798	15.578	0.020	0.127%	2.04万	0.00亿	0.000%
2026-04-20	15.438	15.688	15.828	15.208	0.000	0.000%	2.20万	0.00亿	0.000%
2026-04-17	15.268	15.448	15.608	15.048	0.000	0.000%	2.31万	0.00亿	0.000%
2026-04-16	15.030	15.150	15.250	14.970	0.130	0.870%	1.75万	0.27亿	0.370%
2026-04-15	15.128	15.018	15.198	14.998	0.000	0.000%	1.42万	0.00亿	0.000%
2026-04-14	14.888	15.138	15.138	14.738	0.480	3.275%	2.12万	0.00亿	0.000%
2026-04-13	14.738	14.658	14.998	14.478	0.000	0.000%	1.31万	0.00亿	0.000%
2026-04-10	14.986	14.866	15.166	14.836	0.000	0.000%	1.52万	0.00亿	0.000%
2026-04-09	14.976	14.976	15.016	14.746	0.000	0.000%	1.59万	0.00亿	0.000%
2026-04-08	14.636	14.976	15.166	14.516	0.000	0.000%	2.80万	0.00亿	0.000%
2026-04-07	14.096	14.396	14.636	13.866	0.000	0.000%	1.98万	0.00亿	0.000%
2026-04-03	14.456	14.196	14.456	14.146	0.000	0.000%	1.41万	0.00亿	0.000%
2026-04-02	14.356	14.396	14.586	14.246	0.000	0.000%	1.18万	0.00亿	0.000%
2026-04-01	14.296	14.376	14.486	14.046	0.000	0.000%	1.87万	0.00亿	0.000%