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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 11.25 | 11.26 | 10.81 | 10.98 | -1.35% | 2.24 | 0.95% |
| 2026-02-13 | 11.30 | 11.40 | 11.07 | 11.13 | -0.45% | 2.28 | 0.95% |
| 2026-02-12 | 11.30 | 11.58 | 11.16 | 11.18 | -0.97% | 2.76 | 1.13% |
| 2026-02-11 | 11.55 | 11.69 | 11.22 | 11.29 | -2.25% | 2.72 | 1.11% |
| 2026-02-10 | 11.46 | 11.65 | 11.18 | 11.55 | +0.09% | 3.87 | 1.58% |
| 2026-02-09 | 10.93 | 11.68 | 10.87 | 11.54 | +6.16% | 6.04 | 2.46% |
| 2026-02-06 | 9.95 | 11.00 | 9.95 | 10.87 | +8.70% | 6.91 | 3.02% |
| 2026-02-05 | 10.11 | 10.20 | 9.92 | 10.00 | -1.57% | 1.52 | 0.71% |
| 2026-02-04 | 10.13 | 10.37 | 10.00 | 10.16 | 0.00% | 1.68 | 0.77% |
| 2026-02-03 | 10.10 | 10.16 | 9.86 | 10.16 | +1.50% | 2.03 | 0.95% |
| 2026-02-02 | 10.15 | 10.31 | 9.93 | 10.01 | -1.77% | 2.61 | 1.20% |
| 2026-01-30 | 10.07 | 10.27 | 9.97 | 10.19 | +1.09% | 2.42 | 1.11% |
| 2026-01-29 | 10.33 | 10.42 | 10.05 | 10.08 | -2.89% | 1.86 | 0.85% |
| 2026-01-28 | 10.37 | 10.42 | 10.11 | 10.38 | -0.10% | 1.93 | 0.87% |
| 2026-01-27 | 10.26 | 10.65 | 10.25 | 10.39 | +1.37% | 2.72 | 1.22% |
| 2026-01-26 | 10.48 | 10.68 | 10.13 | 10.25 | -2.19% | 3.26 | 1.47% |
| 2026-01-23 | 10.48 | 10.65 | 10.17 | 10.48 | 0.00% | 3.41 | 1.53% |
| 2026-01-22 | 10.52 | 10.84 | 10.38 | 10.48 | -2.51% | 4.04 | 1.78% |
| 2026-01-21 | 10.17 | 11.09 | 10.17 | 10.75 | +4.17% | 5.81 | 2.52% |
| 2026-01-20 | 10.12 | 10.66 | 10.01 | 10.32 | +3.61% | 6.05 | 2.72% |