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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 10.01 | 10.18 | 9.99 | 10.09 | -0.20% | 1.22 | 0.56% |
| 2026-04-21 | 10.00 | 10.20 | 9.91 | 10.11 | +0.70% | 1.35 | 0.62% |
| 2026-04-20 | 10.15 | 10.45 | 9.98 | 10.04 | +0.50% | 2.05 | 0.94% |
| 2026-04-17 | 10.03 | 10.10 | 9.85 | 9.99 | -0.20% | 1.77 | 0.83% |
| 2026-04-16 | 9.53 | 10.13 | 9.46 | 10.01 | +7.06% | 3.64 | 1.73% |
| 2026-04-15 | 9.02 | 9.50 | 9.01 | 9.35 | +3.54% | 2.21 | 1.11% |
| 2026-04-14 | 9.09 | 9.16 | 8.89 | 9.03 | +1.01% | 1.29 | 0.67% |
| 2026-04-13 | 9.17 | 9.17 | 8.89 | 8.94 | -3.35% | 1.88 | 0.98% |
| 2026-04-10 | 9.20 | 9.38 | 9.20 | 9.25 | -0.22% | 1.28 | 0.64% |
| 2026-04-09 | 9.33 | 9.40 | 9.24 | 9.27 | -0.96% | 1.18 | 0.59% |
| 2026-04-08 | 9.50 | 9.56 | 9.21 | 9.36 | +2.63% | 1.96 | 0.98% |
| 2026-04-07 | 8.94 | 9.23 | 8.90 | 9.12 | +2.01% | 1.10 | 0.56% |
| 2026-04-03 | 9.20 | 9.21 | 8.83 | 8.94 | -2.40% | 1.32 | 0.69% |
| 2026-04-02 | 9.08 | 9.29 | 8.97 | 9.16 | +0.88% | 1.14 | 0.58% |
| 2026-04-01 | 9.05 | 9.39 | 9.05 | 9.08 | +2.02% | 1.78 | 0.90% |
| 2026-03-31 | 8.88 | 9.08 | 8.83 | 8.90 | +0.23% | 1.37 | 0.71% |
| 2026-03-30 | 8.75 | 9.01 | 8.70 | 8.88 | +0.68% | 1.80 | 0.95% |
| 2026-03-27 | 8.49 | 8.88 | 8.49 | 8.82 | +2.92% | 2.28 | 1.21% |
| 2026-03-26 | 8.56 | 8.76 | 8.41 | 8.57 | 0.00% | 1.26 | 0.68% |
| 2026-03-25 | 8.42 | 8.65 | 8.39 | 8.57 | +2.27% | 1.33 | 0.72% |