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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 5.60 | 5.69 | 5.53 | 5.68 | +1.07% | 0.71 | 0.59% |
| 2025-06-24 | 5.59 | 5.65 | 5.57 | 5.62 | +1.08% | 0.76 | 0.63% |
| 2025-06-23 | 5.56 | 5.59 | 5.54 | 5.56 | -0.36% | 0.35 | 0.29% |
| 2025-06-20 | 5.60 | 5.65 | 5.56 | 5.58 | -0.71% | 0.25 | 0.21% |
| 2025-06-19 | 5.63 | 5.67 | 5.59 | 5.62 | -0.53% | 0.30 | 0.25% |
| 2025-06-18 | 5.67 | 5.67 | 5.63 | 5.65 | -0.18% | 0.25 | 0.20% |
| 2025-06-17 | 5.68 | 5.69 | 5.63 | 5.66 | -0.18% | 0.30 | 0.25% |
| 2025-06-16 | 5.66 | 5.70 | 5.62 | 5.67 | 0.00% | 0.39 | 0.32% |
| 2025-06-13 | 5.82 | 5.82 | 5.67 | 5.67 | -2.91% | 0.58 | 0.47% |
| 2025-06-12 | 5.77 | 5.86 | 5.73 | 5.84 | +0.86% | 0.43 | 0.34% |
| 2025-06-11 | 5.71 | 5.87 | 5.71 | 5.79 | +1.40% | 0.66 | 0.53% |
| 2025-06-10 | 5.76 | 5.77 | 5.64 | 5.71 | -0.35% | 0.54 | 0.44% |
| 2025-06-09 | 5.72 | 5.76 | 5.67 | 5.73 | +0.35% | 0.61 | 0.49% |
| 2025-06-06 | 5.71 | 5.75 | 5.69 | 5.71 | -0.52% | 0.47 | 0.39% |
| 2025-06-05 | 5.83 | 5.84 | 5.65 | 5.74 | -1.37% | 0.94 | 0.77% |
| 2025-06-04 | 5.99 | 5.99 | 5.78 | 5.82 | -1.85% | 1.01 | 0.80% |
| 2025-06-03 | 5.97 | 6.00 | 5.90 | 5.93 | -0.62% | 0.68 | 0.51% |
| 2025-05-30 | 6.05 | 6.06 | 5.96 | 5.97 | -1.34% | 0.52 | 0.39% |
| 2025-05-29 | 6.00 | 6.12 | 6.00 | 6.05 | +0.86% | 0.55 | 0.41% |
| 2025-05-28 | 6.11 | 6.21 | 5.99 | 6.00 | -1.33% | 0.74 | 0.54% |