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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 5.90 | 6.13 | 5.85 | 6.10 | +3.04% | 2.41 | 1.86% |
| 2025-08-19 | 5.83 | 5.95 | 5.77 | 5.92 | +1.72% | 1.56 | 1.24% |
| 2025-08-18 | 5.81 | 5.88 | 5.78 | 5.82 | +0.17% | 1.28 | 1.02% |
| 2025-08-15 | 5.72 | 5.83 | 5.71 | 5.81 | +1.22% | 0.94 | 0.75% |
| 2025-08-14 | 5.90 | 5.94 | 5.69 | 5.74 | -1.88% | 1.54 | 1.24% |
| 2025-08-13 | 5.77 | 5.90 | 5.73 | 5.85 | +1.39% | 1.32 | 1.05% |
| 2025-08-12 | 5.75 | 5.79 | 5.72 | 5.77 | +0.17% | 0.62 | 0.50% |
| 2025-08-11 | 5.65 | 5.77 | 5.64 | 5.76 | +2.13% | 1.24 | 1.01% |
| 2025-08-08 | 5.68 | 5.69 | 5.61 | 5.64 | -0.70% | 0.67 | 0.55% |
| 2025-08-07 | 5.73 | 5.74 | 5.64 | 5.68 | -0.70% | 0.78 | 0.64% |
| 2025-08-06 | 5.65 | 5.73 | 5.63 | 5.72 | +1.42% | 1.04 | 0.85% |
| 2025-08-05 | 5.57 | 5.65 | 5.56 | 5.64 | +1.44% | 1.14 | 0.95% |
| 2025-08-04 | 5.55 | 5.58 | 5.45 | 5.56 | -0.54% | 1.40 | 1.18% |
| 2025-08-01 | 5.66 | 5.70 | 5.58 | 5.59 | -0.89% | 1.12 | 0.92% |
| 2025-07-31 | 5.74 | 5.76 | 5.64 | 5.64 | -1.57% | 1.02 | 0.83% |
| 2025-07-30 | 5.74 | 5.78 | 5.66 | 5.73 | -0.35% | 0.94 | 0.76% |
| 2025-07-29 | 5.81 | 5.81 | 5.70 | 5.75 | -1.03% | 0.80 | 0.65% |
| 2025-07-28 | 5.89 | 5.90 | 5.80 | 5.81 | -1.36% | 0.78 | 0.63% |
| 2025-07-25 | 5.91 | 5.92 | 5.86 | 5.89 | 0.00% | 0.57 | 0.45% |
| 2025-07-24 | 5.81 | 5.89 | 5.81 | 5.89 | +1.38% | 0.85 | 0.67% |