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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 9.47 | 10.20 | 9.47 | 9.96 | +6.98% | 5.31 | 2.49% |
| 2026-01-16 | 8.91 | 9.54 | 8.85 | 9.31 | +5.32% | 4.88 | 2.45% |
| 2026-01-15 | 8.80 | 8.95 | 8.64 | 8.84 | +1.14% | 2.52 | 1.33% |
| 2026-01-14 | 8.24 | 8.78 | 8.20 | 8.74 | +5.56% | 4.00 | 2.17% |
| 2026-01-13 | 8.29 | 8.46 | 8.22 | 8.28 | -0.24% | 2.00 | 1.12% |
| 2026-01-12 | 8.71 | 8.71 | 8.16 | 8.30 | -3.04% | 3.32 | 1.85% |
| 2026-01-09 | 8.68 | 8.75 | 8.50 | 8.56 | -1.83% | 2.24 | 1.21% |
| 2026-01-08 | 8.92 | 9.10 | 8.60 | 8.72 | -1.91% | 2.49 | 1.32% |
| 2026-01-07 | 8.69 | 9.01 | 8.60 | 8.89 | +1.72% | 2.48 | 1.31% |
| 2026-01-06 | 8.62 | 8.79 | 8.51 | 8.74 | +1.51% | 2.25 | 1.21% |
| 2026-01-05 | 8.70 | 8.71 | 8.52 | 8.61 | -1.71% | 1.86 | 1.00% |
| 2025-12-31 | 8.72 | 8.81 | 8.45 | 8.76 | +0.57% | 2.44 | 1.31% |
| 2025-12-30 | 8.15 | 8.98 | 8.08 | 8.71 | +5.83% | 4.71 | 2.55% |
| 2025-12-29 | 8.16 | 8.46 | 8.11 | 8.23 | +1.48% | 2.67 | 1.50% |
| 2025-12-26 | 8.08 | 8.26 | 7.99 | 8.11 | +0.12% | 1.75 | 1.00% |
| 2025-12-25 | 7.99 | 8.23 | 7.88 | 8.10 | +1.38% | 2.12 | 1.22% |
| 2025-12-24 | 7.97 | 8.15 | 7.91 | 7.99 | +0.25% | 1.08 | 0.63% |
| 2025-12-23 | 8.13 | 8.14 | 7.95 | 7.97 | -1.60% | 0.91 | 0.53% |
| 2025-12-22 | 8.18 | 8.42 | 8.04 | 8.10 | -0.37% | 1.95 | 1.11% |
| 2025-12-19 | 8.11 | 8.29 | 8.11 | 8.13 | -0.85% | 1.31 | 0.75% |