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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 8.43 | 8.48 | 8.21 | 8.38 | +0.96% | 1.10 | 0.61% |
| 2026-03-23 | 8.39 | 8.64 | 8.13 | 8.30 | -1.89% | 2.35 | 1.30% |
| 2026-03-20 | 8.57 | 8.65 | 8.42 | 8.46 | -0.94% | 1.93 | 1.05% |
| 2026-03-19 | 8.98 | 8.98 | 8.43 | 8.54 | -4.90% | 2.36 | 1.28% |
| 2026-03-18 | 8.92 | 9.07 | 8.80 | 8.98 | +0.90% | 1.28 | 0.67% |
| 2026-03-17 | 9.07 | 9.14 | 8.86 | 8.90 | -1.55% | 1.09 | 0.57% |
| 2026-03-16 | 9.06 | 9.12 | 8.94 | 9.04 | -0.66% | 1.39 | 0.71% |
| 2026-03-13 | 9.12 | 9.23 | 8.98 | 9.10 | 0.00% | 1.46 | 0.75% |
| 2026-03-12 | 9.08 | 9.25 | 8.99 | 9.10 | -0.55% | 1.55 | 0.79% |
| 2026-03-11 | 9.41 | 9.45 | 9.10 | 9.15 | -2.56% | 1.72 | 0.87% |
| 2026-03-10 | 9.04 | 9.47 | 9.04 | 9.39 | +5.15% | 3.14 | 1.58% |
| 2026-03-09 | 9.21 | 9.23 | 8.73 | 8.93 | -5.10% | 2.50 | 1.31% |
| 2026-03-06 | 9.60 | 9.62 | 9.37 | 9.41 | -1.36% | 1.81 | 0.89% |
| 2026-03-05 | 9.55 | 9.81 | 9.45 | 9.54 | +0.95% | 2.30 | 1.12% |
| 2026-03-04 | 9.77 | 9.81 | 9.37 | 9.45 | -4.26% | 2.59 | 1.26% |
| 2026-03-03 | 10.61 | 10.67 | 9.64 | 9.87 | -5.55% | 3.42 | 1.58% |
| 2026-03-02 | 10.80 | 10.94 | 10.28 | 10.45 | -4.83% | 3.32 | 1.47% |
| 2026-02-27 | 10.94 | 11.04 | 10.80 | 10.98 | -0.09% | 1.51 | 0.64% |
| 2026-02-26 | 11.26 | 11.30 | 10.91 | 10.99 | -2.31% | 1.83 | 0.77% |
| 2026-02-25 | 11.06 | 11.39 | 10.98 | 11.25 | +2.46% | 2.17 | 0.91% |