岱美股份 sh.603730
13.19
+10.01%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 12.17 | 13.19 | 12.11 | 13.19 | +10.01% | 6.20 | 2.22% |
| 2026-05-22 | 11.87 | 12.03 | 11.73 | 11.99 | +1.52% | 2.69 | 1.05% |
| 2026-05-21 | 11.69 | 12.28 | 11.69 | 11.81 | +0.85% | 4.54 | 1.76% |
| 2026-05-20 | 11.39 | 11.72 | 11.10 | 11.71 | +4.65% | 3.52 | 1.43% |
| 2026-05-19 | 10.95 | 11.23 | 10.83 | 11.19 | +1.91% | 2.09 | 0.88% |
| 2026-05-18 | 11.10 | 11.10 | 10.72 | 10.98 | -2.49% | 3.30 | 1.40% |
| 2026-05-15 | 11.20 | 11.54 | 11.03 | 11.26 | +0.72% | 2.88 | 1.19% |
| 2026-05-14 | 11.15 | 11.39 | 11.11 | 11.18 | +1.08% | 2.52 | 1.04% |
| 2026-05-13 | 10.75 | 11.10 | 10.63 | 11.06 | +0.09% | 3.24 | 1.38% |
| 2026-05-12 | 11.35 | 11.35 | 10.87 | 11.05 | -2.81% | 4.23 | 1.79% |
| 2026-05-11 | 11.44 | 11.45 | 11.06 | 11.37 | -0.70% | 3.38 | 1.40% |
| 2026-05-08 | 11.15 | 11.55 | 11.13 | 11.45 | +2.78% | 2.80 | 1.15% |
| 2026-05-07 | 10.94 | 11.19 | 10.87 | 11.14 | +1.92% | 2.99 | 1.26% |
| 2026-05-06 | 11.26 | 11.30 | 10.93 | 10.93 | -0.09% | 3.56 | 1.50% |
| 2026-04-30 | 10.41 | 10.98 | 10.41 | 10.94 | +3.21% | 3.24 | 1.39% |
| 2026-04-29 | 10.50 | 10.67 | 10.38 | 10.60 | +0.38% | 2.63 | 1.16% |
| 2026-04-28 | 10.43 | 10.63 | 10.36 | 10.56 | +0.38% | 1.53 | 0.68% |
| 2026-04-27 | 10.21 | 10.53 | 10.21 | 10.52 | +3.14% | 2.23 | 1.00% |
| 2026-04-24 | 10.14 | 10.34 | 10.08 | 10.20 | +1.39% | 3.19 | 1.45% |
| 2026-04-23 | 10.14 | 10.14 | 9.75 | 10.06 | -0.30% | 3.12 | 1.45% |