得邦照明(603303)股票信息
| 股票代码 | 603303 |
| 股票名称 | 得邦照明 |
| 最新价/元 | 11.18 |
| 涨跌额/元 | -0.50 |
| 涨跌幅/% | -4.28 |
| 买入/元 | 11.18 |
| 卖出/元 | 11.19 |
| 昨收/元 | 11.68 |
| 今开/元 | 11.68 |
| 最高/元 | 11.68 |
| 最低/元 | 11.07 |
| 成交量/手 | 26710.00 |
| 成交额/万 | 3008.65 |
| 股净值/元 | 14.20 |
| 市净率 | 1.55 |
| 总市值/万 | 533224.03 |
| 流通值/万 | 533224.03 |
| 换手率/% | 0.56 |
| 入市日期 | 2017-03-30 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:18 |
得邦照明(603303)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 11.68 | 11.18 | -0.50 | -4.28 | 26710.00 | 3008.65 | 0.56 |
| 2024-10-10 | 11.78 | 11.68 | 0.07 | 0.60 | 32917.40 | 3834.38 | 0.69 |
| 2024-10-09 | 12.48 | 11.61 | -0.91 | -7.27 | 48973.62 | 5884.94 | 1.03 |
| 2024-10-08 | 13.45 | 12.52 | 0.29 | 2.37 | 49306.01 | 6213.64 | 1.03 |
| 2024-09-30 | 11.70 | 12.23 | 0.94 | 8.33 | 44375.99 | 5280.06 | 0.93 |
| 2024-09-27 | 11.04 | 11.29 | 0.36 | 3.29 | 11772.56 | 1321.08 | 0.25 |
| 2024-09-26 | 10.45 | 10.93 | 0.48 | 4.59 | 15134.62 | 1618.49 | 0.32 |
| 2024-09-25 | 10.51 | 10.45 | 0.05 | 0.48 | 13034.00 | 1382.39 | 0.27 |
| 2024-09-24 | 9.97 | 10.40 | 0.47 | 4.73 | 10290.60 | 1054.23 | 0.22 |
| 2024-09-23 | 9.94 | 9.93 | -0.07 | -0.70 | 11950.00 | 1188.41 | 0.25 |
| 2024-09-20 | 10.10 | 10.00 | -0.08 | -0.79 | 6562.00 | 657.12 | 0.14 |
| 2024-09-19 | 10.06 | 10.08 | 0.12 | 1.21 | 14004.99 | 1410.80 | 0.29 |
| 2024-09-18 | 10.03 | 9.96 | -0.02 | -0.20 | 8869.40 | 876.53 | 0.19 |
| 2024-09-13 | 10.15 | 9.98 | -0.14 | -1.38 | 7388.40 | 742.56 | 0.15 |
| 2024-09-12 | 10.20 | 10.12 | -0.17 | -1.65 | 8100.82 | 826.21 | 0.17 |
| 2024-09-11 | 10.06 | 10.29 | 0.01 | 0.10 | 7583.12 | 781.27 | 0.16 |
| 2024-09-10 | 10.22 | 10.28 | 0.06 | 0.59 | 9023.00 | 917.10 | 0.19 |
| 2024-09-09 | 10.25 | 10.22 | -0.03 | -0.29 | 12823.00 | 1311.53 | 0.27 |
| 2024-09-06 | 10.55 | 10.25 | -0.25 | -2.38 | 7024.00 | 727.14 | 0.15 |
| 2024-09-05 | 10.62 | 10.50 | 0.03 | 0.29 | 6384.28 | 669.65 | 0.13 |
| 2024-09-04 | 10.50 | 10.47 | -0.02 | -0.19 | 9711.00 | 1017.67 | 0.20 |
| 2024-09-03 | 10.22 | 10.49 | 0.19 | 1.85 | 11060.00 | 1151.39 | 0.23 |
| 2024-09-02 | 10.47 | 10.30 | -0.22 | -2.09 | 10146.00 | 1055.54 | 0.21 |
| 2024-08-30 | 10.45 | 10.52 | 0.12 | 1.15 | 13532.12 | 1429.39 | 0.28 |
| 2024-08-29 | 10.10 | 10.40 | 0.23 | 2.26 | 11935.65 | 1229.81 | 0.25 |
| 2024-08-28 | 10.06 | 10.17 | -0.04 | -0.39 | 15120.96 | 1537.03 | 0.32 |
| 2024-08-27 | 10.35 | 10.21 | -0.24 | -2.30 | 19599.00 | 2003.32 | 0.41 |
| 2024-08-26 | 10.61 | 10.45 | -0.11 | -1.04 | 20011.45 | 2090.80 | 0.42 |
| 2024-08-23 | 10.72 | 10.56 | -0.16 | -1.49 | 14722.55 | 1557.58 | 0.31 |
| 2024-08-22 | 10.95 | 10.72 | -0.23 | -2.10 | 16524.25 | 1775.64 | 0.35 |
| 2024-08-21 | 11.06 | 10.95 | -0.23 | -2.06 | 14969.00 | 1642.97 | 0.31 |
| 2024-08-20 | 11.69 | 11.18 | -0.58 | -4.93 | 16724.00 | 1887.54 | 0.35 |
| 2024-08-19 | 11.89 | 11.76 | -0.07 | -0.59 | 12607.04 | 1492.46 | 0.26 |
| 2024-08-16 | 12.41 | 11.83 | -0.52 | -4.21 | 31337.89 | 3733.25 | 0.66 |
| 2024-08-15 | 12.43 | 12.35 | -0.07 | -0.56 | 17480.00 | 2178.42 | 0.37 |
| 2024-08-14 | 12.30 | 12.42 | -0.09 | -0.72 | 12015.00 | 1497.67 | 0.25 |
| 2024-08-13 | 12.27 | 12.51 | 0.18 | 1.46 | 15724.00 | 1952.93 | 0.33 |
| 2024-08-12 | 12.20 | 12.33 | 0.16 | 1.32 | 14772.59 | 1823.44 | 0.31 |
| 2024-08-09 | 12.13 | 12.17 | 0.05 | 0.41 | 12806.75 | 1569.70 | 0.27 |
| 2024-08-08 | 12.10 | 12.12 | 0.04 | 0.33 | 8173.00 | 985.55 | 0.17 |
| 2024-08-07 | 11.82 | 12.08 | 0.26 | 2.20 | 15535.00 | 1869.91 | 0.33 |
| 2024-08-06 | 11.60 | 11.82 | 0.21 | 1.81 | 9384.00 | 1101.33 | 0.20 |
| 2024-08-05 | 11.76 | 11.61 | -0.15 | -1.28 | 9302.00 | 1087.95 | 0.20 |
| 2024-08-02 | 11.78 | 11.76 | 0.00 | 0.00 | 17654.00 | 2102.60 | 0.37 |
| 2024-08-01 | 11.69 | 11.76 | 0.09 | 0.77 | 10833.40 | 1272.22 | 0.23 |
| 2024-07-31 | 11.21 | 11.67 | 0.46 | 4.10 | 8849.40 | 1020.10 | 0.19 |
| 2024-07-30 | 11.13 | 11.21 | 0.00 | 0.00 | 4972.00 | 555.37 | 0.10 |
| 2024-07-29 | 11.20 | 11.21 | 0.01 | 0.09 | 5816.00 | 652.13 | 0.12 |
| 2024-07-26 | 10.99 | 11.20 | 0.21 | 1.91 | 6501.48 | 727.24 | 0.14 |
| 2024-07-25 | 10.80 | 10.99 | 0.07 | 0.64 | 7751.00 | 848.54 | 0.16 |
| 2024-07-24 | 11.09 | 10.92 | 0.02 | 0.18 | 9302.00 | 1015.21 | 0.20 |
| 2024-07-23 | 11.10 | 10.90 | -0.20 | -1.80 | 7717.00 | 850.79 | 0.16 |
| 2024-07-22 | 11.09 | 11.10 | 0.00 | 0.00 | 5373.00 | 594.15 | 0.11 |
| 2024-07-19 | 10.99 | 11.10 | 0.01 | 0.09 | 7049.00 | 780.84 | 0.15 |
| 2024-07-18 | 11.00 | 11.09 | 0.09 | 0.82 | 8599.00 | 937.98 | 0.18 |
| 2024-07-17 | 11.00 | 11.00 | -0.04 | -0.36 | 9009.00 | 992.07 | 0.19 |
| 2024-07-16 | 11.27 | 11.04 | -0.32 | -2.82 | 16045.36 | 1782.89 | 0.34 |
| 2024-07-15 | 11.57 | 11.36 | -0.22 | -1.90 | 7907.00 | 902.21 | 0.17 |
| 2024-07-12 | 11.68 | 11.58 | -0.10 | -0.86 | 6009.00 | 699.87 | 0.13 |
| 2024-07-11 | 11.32 | 11.68 | 0.43 | 3.82 | 7920.00 | 917.76 | 0.17 |
| 2024-07-10 | 11.20 | 11.25 | -0.11 | -0.97 | 6738.64 | 761.10 | 0.14 |
| 2024-07-09 | 11.12 | 11.36 | 0.24 | 2.16 | 10063.00 | 1122.83 | 0.21 |
| 2024-07-08 | 11.38 | 11.12 | -0.32 | -2.80 | 9414.00 | 1052.55 | 0.20 |
| 2024-07-05 | 11.57 | 11.44 | -0.08 | -0.69 | 7443.00 | 846.96 | 0.16 |
| 2024-07-04 | 11.71 | 11.52 | -0.20 | -1.71 | 7911.32 | 920.93 | 0.17 |
| 2024-07-03 | 11.75 | 11.72 | -0.02 | -0.17 | 10384.00 | 1228.74 | 0.22 |
| 2024-07-02 | 11.62 | 11.74 | 0.03 | 0.26 | 9796.52 | 1149.00 | 0.21 |
| 2024-07-01 | 11.50 | 11.71 | 0.23 | 2.00 | 14039.96 | 1628.62 | 0.29 |
| 2024-06-28 | 11.51 | 11.48 | 0.03 | 0.26 | 13620.52 | 1568.40 | 0.29 |
| 2024-06-27 | 11.51 | 11.45 | -0.06 | -0.52 | 12260.00 | 1403.36 | 0.26 |
| 2024-06-26 | 11.16 | 11.51 | 0.37 | 3.32 | 10542.65 | 1193.55 | 0.22 |
| 2024-06-25 | 11.09 | 11.14 | 0.13 | 1.18 | 12296.76 | 1372.82 | 0.26 |
| 2024-06-24 | 11.37 | 11.01 | -0.51 | -4.43 | 16379.00 | 1823.01 | 0.34 |
| 2024-06-21 | 11.52 | 11.52 | 0.00 | 0.00 | 16396.00 | 1888.47 | 0.34 |
| 2024-06-20 | 11.72 | 11.52 | -0.23 | -1.96 | 12067.00 | 1402.06 | 0.25 |
| 2024-06-19 | 11.61 | 11.75 | -0.08 | -0.68 | 12609.00 | 1480.50 | 0.26 |
| 2024-06-18 | 11.78 | 11.83 | 0.05 | 0.42 | 13766.00 | 1626.80 | 0.29 |
| 2024-06-17 | 12.04 | 11.78 | -0.08 | -0.68 | 12119.80 | 1423.89 | 0.25 |
| 2024-06-14 | 11.85 | 11.86 | -0.07 | -0.59 | 17521.48 | 2070.51 | 0.37 |
| 2024-06-13 | 11.72 | 11.93 | 0.16 | 1.36 | 19834.44 | 2362.29 | 0.42 |
| 2024-06-12 | 11.50 | 11.77 | 0.22 | 1.91 | 12068.37 | 1418.33 | 0.25 |
| 2024-06-11 | 11.42 | 11.55 | 0.08 | 0.70 | 16495.63 | 1899.19 | 0.35 |
| 2024-06-07 | 11.37 | 11.47 | 0.22 | 1.96 | 15981.00 | 1833.72 | 0.34 |
| 2024-06-06 | 11.79 | 11.25 | -0.39 | -3.35 | 21579.56 | 2450.56 | 0.45 |
| 2024-06-05 | 11.92 | 11.64 | -0.37 | -3.08 | 17960.65 | 2121.06 | 0.38 |
| 2024-06-04 | 12.18 | 12.01 | -0.10 | -0.83 | 26428.04 | 3156.39 | 0.55 |
| 2024-06-03 | 12.69 | 12.11 | -0.36 | -2.89 | 49955.64 | 6067.95 | 1.05 |
| 2024-05-31 | 12.51 | 12.47 | 0.09 | 0.73 | 15842.17 | 1985.89 | 0.33 |
| 2024-05-30 | 12.74 | 12.71 | -0.03 | -0.24 | 12067.40 | 1542.95 | 0.25 |
| 2024-05-29 | 13.01 | 12.74 | -0.24 | -1.85 | 14234.00 | 1822.43 | 0.30 |
| 2024-05-28 | 13.08 | 12.98 | -0.08 | -0.61 | 19155.39 | 2486.73 | 0.40 |
| 2024-05-27 | 13.16 | 13.06 | -0.04 | -0.31 | 17213.12 | 2242.21 | 0.36 |
| 2024-05-24 | 13.00 | 13.10 | -0.01 | -0.08 | 11680.76 | 1529.86 | 0.24 |
| 2024-05-23 | 13.20 | 13.11 | -0.23 | -1.72 | 12593.52 | 1655.13 | 0.26 |
| 2024-05-22 | 13.38 | 13.34 | -0.04 | -0.30 | 13765.49 | 1833.24 | 0.29 |
| 2024-05-21 | 13.42 | 13.38 | -0.13 | -0.96 | 23293.80 | 3133.66 | 0.49 |
| 2024-05-20 | 13.70 | 13.51 | -0.05 | -0.37 | 19350.04 | 2624.23 | 0.41 |
| 2024-05-17 | 13.70 | 13.56 | -0.14 | -1.02 | 11784.00 | 1604.44 | 0.25 |
| 2024-05-16 | 13.53 | 13.70 | 0.16 | 1.18 | 18393.68 | 2520.12 | 0.39 |
| 2024-05-15 | 13.72 | 13.54 | -0.13 | -0.95 | 14029.00 | 1933.15 | 0.29 |
日K线
周K线
月K线
