佛山照明(000541)股票信息
| 股票代码 | 000541 |
| 股票名称 | 佛山照明 |
| 最新价/元 | 6.17 |
| 涨跌额/元 | 0.08 |
| 涨跌幅/% | 1.31 |
| 买入/元 | 6.16 |
| 卖出/元 | 6.17 |
| 昨收/元 | 6.09 |
| 今开/元 | 6.06 |
| 最高/元 | 6.18 |
| 最低/元 | 6.06 |
| 成交量/手 | 156394.32 |
| 成交额/万 | 9609.34 |
| 股净值/元 | 21.24 |
| 市净率 | 1.42 |
| 总市值/万 | 947575.17 |
| 流通值/万 | 753730.64 |
| 换手率/% | 1.28 |
| 入市日期 | 1993-11-23 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-06-24 16:16:18 |
佛山照明(000541)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 6.06 | 6.17 | 0.08 | 1.31 | 156394.32 | 9609.34 | 1.28 |
| 2025-06-23 | 6.00 | 6.09 | 0.06 | 1.00 | 114918.02 | 6931.08 | 0.94 |
| 2025-06-20 | 6.02 | 6.03 | -0.01 | -0.17 | 128856.30 | 7757.17 | 1.05 |
| 2025-06-19 | 6.18 | 6.04 | -0.14 | -2.27 | 226361.49 | 13776.36 | 1.85 |
| 2025-06-18 | 6.17 | 6.18 | -0.01 | -0.16 | 121923.86 | 7539.89 | 1.00 |
| 2025-06-17 | 6.15 | 6.19 | 0.04 | 0.65 | 126715.99 | 7812.29 | 1.04 |
| 2025-06-16 | 6.13 | 6.15 | 0.01 | 0.16 | 106160.06 | 6521.75 | 0.87 |
| 2025-06-13 | 6.21 | 6.14 | -0.09 | -1.45 | 234549.05 | 14472.66 | 1.92 |
| 2025-06-12 | 6.24 | 6.23 | -0.03 | -0.48 | 178070.33 | 11120.59 | 1.46 |
| 2025-06-11 | 6.20 | 6.26 | 0.05 | 0.81 | 206069.50 | 12902.45 | 1.69 |
| 2025-06-10 | 6.26 | 6.21 | -0.06 | -0.96 | 216068.49 | 13442.93 | 1.77 |
| 2025-06-09 | 6.19 | 6.27 | 0.08 | 1.29 | 227847.72 | 14222.70 | 1.87 |
| 2025-06-06 | 6.23 | 6.19 | -0.04 | -0.64 | 136723.40 | 8471.66 | 1.12 |
| 2025-06-05 | 6.26 | 6.23 | -0.03 | -0.48 | 161889.99 | 10060.79 | 1.33 |
| 2025-06-04 | 6.18 | 6.26 | 0.10 | 1.62 | 225009.46 | 14052.04 | 1.84 |
| 2025-06-03 | 6.13 | 6.16 | -0.03 | -0.49 | 133726.21 | 8237.47 | 1.14 |
| 2025-05-30 | 6.26 | 6.19 | -0.11 | -1.75 | 187787.04 | 11637.32 | 1.60 |
| 2025-05-29 | 6.27 | 6.30 | -0.02 | -0.32 | 297638.71 | 18773.72 | 2.53 |
| 2025-05-28 | 6.21 | 6.32 | 0.11 | 1.77 | 296848.60 | 18724.07 | 2.53 |
| 2025-05-27 | 6.20 | 6.21 | 0.03 | 0.49 | 164618.76 | 10165.97 | 1.40 |
| 2025-05-26 | 6.16 | 6.18 | 0.03 | 0.49 | 159627.80 | 9834.42 | 1.36 |
| 2025-05-23 | 6.22 | 6.15 | -0.09 | -1.44 | 212610.49 | 13199.61 | 1.81 |
| 2025-05-22 | 6.39 | 6.24 | -0.17 | -2.65 | 275497.97 | 17366.42 | 2.35 |
| 2025-05-21 | 6.49 | 6.41 | -0.11 | -1.69 | 259957.80 | 16682.35 | 2.21 |
| 2025-05-20 | 6.41 | 6.52 | 0.08 | 1.24 | 287833.50 | 18680.52 | 2.45 |
| 2025-05-19 | 6.46 | 6.44 | 0.01 | 0.16 | 210647.96 | 13481.50 | 1.79 |
| 2025-05-16 | 6.38 | 6.43 | 0.03 | 0.47 | 245897.06 | 15826.92 | 2.09 |
| 2025-05-15 | 6.53 | 6.40 | -0.18 | -2.74 | 326265.47 | 21071.41 | 2.78 |
| 2025-05-14 | 6.50 | 6.58 | 0.07 | 1.08 | 468344.77 | 30557.54 | 3.99 |
| 2025-05-13 | 6.60 | 6.51 | -0.04 | -0.61 | 392477.85 | 25615.18 | 3.34 |
| 2025-05-12 | 6.53 | 6.55 | 0.04 | 0.61 | 464871.19 | 30417.47 | 3.96 |
| 2025-05-09 | 6.72 | 6.51 | -0.22 | -3.27 | 562507.29 | 36910.81 | 4.79 |
| 2025-05-08 | 6.40 | 6.73 | 0.30 | 4.67 | 966444.02 | 63660.92 | 8.23 |
| 2025-05-07 | 6.33 | 6.43 | 0.13 | 2.06 | 622996.37 | 39786.81 | 5.30 |
| 2025-05-06 | 6.06 | 6.30 | 0.26 | 4.31 | 467793.75 | 29173.23 | 3.98 |
| 2025-04-30 | 6.07 | 6.04 | -0.03 | -0.49 | 279889.92 | 17001.95 | 2.38 |
| 2025-04-29 | 6.03 | 6.07 | 0.02 | 0.33 | 238817.08 | 14488.48 | 2.03 |
| 2025-04-28 | 6.24 | 6.05 | -0.19 | -3.05 | 416416.74 | 25362.15 | 3.54 |
| 2025-04-25 | 6.33 | 6.24 | -0.14 | -2.19 | 519044.25 | 32468.70 | 4.42 |
| 2025-04-24 | 6.41 | 6.38 | -0.09 | -1.39 | 468339.45 | 29935.13 | 3.99 |
| 2025-04-23 | 6.28 | 6.47 | 0.23 | 3.69 | 773540.29 | 49696.63 | 6.58 |
| 2025-04-22 | 6.28 | 6.24 | -0.06 | -0.95 | 350770.18 | 21879.54 | 2.99 |
| 2025-04-21 | 6.29 | 6.30 | 0.02 | 0.32 | 413206.60 | 25858.01 | 3.52 |
| 2025-04-18 | 6.04 | 6.28 | 0.21 | 3.46 | 687748.44 | 42771.50 | 5.85 |
| 2025-04-17 | 6.06 | 6.07 | -0.03 | -0.49 | 270800.53 | 16528.20 | 2.31 |
| 2025-04-16 | 6.26 | 6.10 | -0.15 | -2.40 | 411402.06 | 25186.69 | 3.50 |
| 2025-04-15 | 6.40 | 6.25 | -0.12 | -1.88 | 413084.40 | 25901.26 | 3.52 |
| 2025-04-14 | 6.25 | 6.37 | 0.21 | 3.41 | 603962.00 | 38199.96 | 5.14 |
| 2025-04-11 | 6.15 | 6.16 | -0.05 | -0.81 | 507999.59 | 31404.61 | 4.32 |
| 2025-04-10 | 6.18 | 6.21 | 0.08 | 1.31 | 777167.60 | 48800.45 | 6.62 |
| 2025-04-09 | 5.90 | 6.13 | 0.11 | 1.83 | 899929.30 | 52965.86 | 7.66 |
| 2025-04-08 | 5.92 | 6.02 | -0.04 | -0.66 | 891965.33 | 52929.81 | 7.59 |
| 2025-04-07 | 6.22 | 6.06 | -0.67 | -9.96 | 404686.80 | 24761.09 | 3.44 |
| 2025-04-03 | 6.78 | 6.73 | -0.18 | -2.61 | 636507.82 | 43004.17 | 5.42 |
| 2025-04-02 | 7.00 | 6.91 | -0.11 | -1.57 | 651508.94 | 45250.11 | 5.55 |
| 2025-04-01 | 7.09 | 7.02 | 0.07 | 1.01 | 951228.51 | 68013.93 | 8.10 |
| 2025-03-31 | 7.27 | 6.95 | -0.32 | -4.40 | 1050263.53 | 73358.62 | 8.94 |
| 2025-03-28 | 7.80 | 7.27 | -0.81 | -10.03 | 1418470.94 | 106345.62 | 12.07 |
| 2025-03-27 | 8.70 | 8.08 | -0.90 | -10.02 | 1686351.58 | 138473.43 | 14.35 |
| 2025-03-26 | 8.08 | 8.98 | 0.28 | 3.22 | 2156872.16 | 190059.87 | 18.36 |
| 2025-03-25 | 8.60 | 8.70 | 0.13 | 1.52 | 2479322.09 | 223276.01 | 21.10 |
| 2025-03-24 | 7.95 | 8.57 | 0.78 | 10.01 | 1948235.07 | 157420.37 | 16.58 |
| 2025-03-21 | 7.54 | 7.79 | 0.40 | 5.41 | 2016131.21 | 157723.10 | 17.16 |
| 2025-03-20 | 6.77 | 7.39 | 0.67 | 9.97 | 933683.03 | 65892.78 | 7.95 |
| 2025-03-19 | 6.88 | 6.72 | -0.24 | -3.45 | 515581.96 | 34873.36 | 4.39 |
| 2025-03-18 | 6.84 | 6.96 | 0.03 | 0.43 | 819270.69 | 56253.77 | 6.97 |
| 2025-03-17 | 7.06 | 6.93 | 0.06 | 0.87 | 991166.32 | 69882.54 | 8.44 |
| 2025-03-14 | 7.01 | 6.87 | -0.07 | -1.01 | 895177.25 | 61317.19 | 7.62 |
| 2025-03-13 | 6.64 | 6.94 | 0.27 | 4.05 | 836918.85 | 57156.88 | 7.12 |
| 2025-03-12 | 6.55 | 6.67 | 0.08 | 1.21 | 500253.94 | 33329.22 | 4.26 |
| 2025-03-11 | 6.28 | 6.59 | 0.23 | 3.62 | 646320.75 | 42729.69 | 5.50 |
| 2025-03-10 | 6.41 | 6.36 | -0.10 | -1.55 | 324218.90 | 20616.90 | 2.76 |
| 2025-03-07 | 6.40 | 6.46 | 0.12 | 1.89 | 551191.79 | 35827.15 | 4.69 |
| 2025-03-06 | 6.26 | 6.34 | 0.09 | 1.44 | 425843.71 | 26986.84 | 3.62 |
| 2025-03-05 | 6.20 | 6.25 | 0.02 | 0.32 | 211253.52 | 13103.64 | 1.80 |
| 2025-03-04 | 6.03 | 6.23 | 0.20 | 3.32 | 338504.80 | 20869.84 | 2.88 |
| 2025-03-03 | 5.99 | 6.03 | 0.04 | 0.67 | 187604.58 | 11350.85 | 1.60 |
| 2025-02-28 | 6.21 | 5.99 | -0.26 | -4.16 | 262863.26 | 15958.53 | 2.24 |
| 2025-02-27 | 6.20 | 6.25 | 0.06 | 0.97 | 276987.69 | 17258.47 | 2.36 |
| 2025-02-26 | 6.01 | 6.19 | 0.20 | 3.34 | 338895.93 | 20848.40 | 2.88 |
| 2025-02-25 | 6.01 | 5.99 | -0.10 | -1.64 | 193450.39 | 11677.31 | 1.65 |
| 2025-02-24 | 6.00 | 6.09 | 0.04 | 0.66 | 223692.81 | 13565.40 | 1.90 |
| 2025-02-21 | 6.09 | 6.05 | -0.04 | -0.66 | 182408.10 | 11001.15 | 1.55 |
| 2025-02-20 | 6.00 | 6.09 | 0.07 | 1.16 | 204591.29 | 12354.21 | 1.74 |
| 2025-02-19 | 5.96 | 6.02 | 0.01 | 0.17 | 161518.56 | 9703.46 | 1.37 |
| 2025-02-18 | 6.09 | 6.01 | -0.09 | -1.48 | 190383.43 | 11564.45 | 1.62 |
| 2025-02-17 | 6.09 | 6.10 | 0.06 | 0.99 | 167310.22 | 10144.70 | 1.42 |
| 2025-02-14 | 6.07 | 6.04 | -0.05 | -0.82 | 172669.09 | 10439.69 | 1.47 |
| 2025-02-13 | 6.24 | 6.09 | -0.16 | -2.56 | 257131.38 | 15783.82 | 2.19 |
| 2025-02-12 | 6.21 | 6.25 | 0.01 | 0.16 | 243796.62 | 15145.68 | 2.08 |
| 2025-02-11 | 6.12 | 6.24 | 0.10 | 1.63 | 319236.08 | 19834.59 | 2.72 |
| 2025-02-10 | 6.12 | 6.14 | 0.04 | 0.66 | 249810.63 | 15327.99 | 2.13 |
| 2025-02-07 | 6.08 | 6.10 | 0.00 | 0.00 | 339438.87 | 20696.47 | 2.89 |
| 2025-02-06 | 6.03 | 6.10 | 0.11 | 1.84 | 273895.96 | 16579.01 | 2.33 |
| 2025-02-05 | 6.02 | 5.99 | 0.03 | 0.50 | 191187.89 | 11446.50 | 1.63 |
| 2025-01-27 | 6.08 | 5.96 | -0.10 | -1.65 | 208033.25 | 12546.29 | 1.77 |
| 2025-01-24 | 5.94 | 6.06 | 0.06 | 1.00 | 357712.11 | 21563.97 | 3.04 |
| 2025-01-23 | 6.08 | 6.00 | -0.02 | -0.33 | 255670.68 | 15514.14 | 2.18 |
| 2025-01-22 | 6.06 | 6.02 | -0.13 | -2.11 | 302792.30 | 18304.01 | 2.58 |
| 2025-01-21 | 6.31 | 6.15 | -0.07 | -1.13 | 742433.38 | 45990.12 | 6.32 |
日K线
周K线
月K线
