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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 6.04 | 6.10 | 6.00 | 6.08 | +0.61% | 0.51 | 0.37% |
| 2025-05-26 | 6.09 | 6.09 | 6.01 | 6.04 | -0.48% | 0.49 | 0.36% |
| 2025-05-23 | 6.08 | 6.17 | 6.03 | 6.07 | +0.12% | 0.55 | 0.40% |
| 2025-05-22 | 6.08 | 6.11 | 6.05 | 6.06 | -0.60% | 0.32 | 0.23% |
| 2025-05-21 | 6.08 | 6.12 | 6.05 | 6.10 | +0.36% | 0.38 | 0.28% |
| 2025-05-20 | 6.03 | 6.09 | 6.02 | 6.08 | +0.49% | 0.33 | 0.24% |
| 2025-05-19 | 6.03 | 6.06 | 5.94 | 6.05 | +0.98% | 0.56 | 0.42% |
| 2025-05-16 | 5.94 | 6.02 | 5.91 | 5.99 | +0.74% | 0.55 | 0.41% |
| 2025-05-15 | 5.92 | 5.96 | 5.89 | 5.94 | -0.12% | 0.42 | 0.31% |
| 2025-05-14 | 5.97 | 5.98 | 5.91 | 5.95 | -0.61% | 0.51 | 0.38% |
| 2025-05-13 | 6.01 | 6.06 | 5.96 | 5.99 | +0.62% | 0.73 | 0.54% |
| 2025-05-12 | 5.96 | 6.05 | 5.89 | 5.95 | -0.12% | 0.79 | 0.59% |
| 2025-05-09 | 5.97 | 6.05 | 5.89 | 5.96 | +0.37% | 0.91 | 0.68% |
| 2025-05-08 | 5.89 | 5.95 | 5.83 | 5.94 | +1.38% | 0.70 | 0.52% |
| 2025-05-07 | 6.08 | 6.11 | 5.82 | 5.86 | -2.93% | 1.58 | 1.19% |
| 2025-05-06 | 6.03 | 6.08 | 5.96 | 6.03 | +2.50% | 0.92 | 0.68% |