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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 5.90 | 5.93 | 5.79 | 5.81 | -1.69% | 1.06 | 0.84% |
| 2025-07-22 | 5.80 | 5.95 | 5.79 | 5.91 | +1.90% | 0.90 | 0.72% |
| 2025-07-21 | 5.77 | 5.81 | 5.75 | 5.80 | +0.52% | 0.64 | 0.51% |
| 2025-07-18 | 5.80 | 5.82 | 5.73 | 5.77 | -0.52% | 0.45 | 0.36% |
| 2025-07-17 | 5.77 | 5.80 | 5.75 | 5.80 | +0.87% | 0.48 | 0.39% |
| 2025-07-16 | 5.67 | 5.80 | 5.66 | 5.75 | +1.59% | 0.74 | 0.60% |
| 2025-07-15 | 5.77 | 5.81 | 5.61 | 5.66 | -1.91% | 1.10 | 0.90% |
| 2025-07-14 | 5.70 | 5.80 | 5.69 | 5.77 | +1.23% | 0.60 | 0.49% |
| 2025-07-11 | 5.67 | 5.73 | 5.65 | 5.70 | +0.35% | 0.46 | 0.38% |
| 2025-07-10 | 5.68 | 5.70 | 5.63 | 5.68 | 0.00% | 0.50 | 0.41% |
| 2025-07-09 | 5.67 | 5.71 | 5.65 | 5.68 | +0.18% | 0.42 | 0.34% |
| 2025-07-08 | 5.65 | 5.70 | 5.64 | 5.67 | +0.53% | 0.42 | 0.34% |
| 2025-07-07 | 5.65 | 5.67 | 5.61 | 5.64 | -0.35% | 0.37 | 0.30% |
| 2025-07-04 | 5.72 | 5.73 | 5.64 | 5.66 | -1.05% | 0.48 | 0.39% |
| 2025-07-03 | 5.70 | 5.77 | 5.70 | 5.72 | 0.00% | 0.43 | 0.35% |
| 2025-07-02 | 5.70 | 5.72 | 5.67 | 5.72 | +0.53% | 0.40 | 0.33% |
| 2025-07-01 | 5.69 | 5.71 | 5.64 | 5.69 | 0.00% | 0.40 | 0.33% |
| 2025-06-30 | 5.64 | 5.72 | 5.62 | 5.69 | +0.53% | 0.43 | 0.35% |
| 2025-06-27 | 5.65 | 5.69 | 5.63 | 5.66 | +0.89% | 0.44 | 0.36% |
| 2025-06-26 | 5.69 | 5.70 | 5.60 | 5.61 | -1.23% | 0.49 | 0.40% |