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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 8.00 | 8.33 | 7.94 | 8.20 | +1.74% | 1.67 | 0.95% |
| 2025-12-17 | 7.77 | 8.14 | 7.75 | 8.06 | +3.07% | 1.30 | 0.76% |
| 2025-12-16 | 8.10 | 8.11 | 7.80 | 7.82 | -3.58% | 1.32 | 0.78% |
| 2025-12-15 | 7.80 | 8.17 | 7.71 | 8.11 | +3.58% | 1.64 | 0.95% |
| 2025-12-12 | 7.77 | 7.90 | 7.72 | 7.83 | +0.64% | 1.06 | 0.63% |
| 2025-12-11 | 7.90 | 7.96 | 7.74 | 7.78 | -1.14% | 1.16 | 0.69% |
| 2025-12-10 | 7.96 | 8.00 | 7.80 | 7.87 | -1.13% | 1.44 | 0.85% |
| 2025-12-09 | 8.16 | 8.19 | 7.95 | 7.96 | -2.21% | 1.50 | 0.87% |
| 2025-12-08 | 8.30 | 8.35 | 8.12 | 8.14 | -1.45% | 1.58 | 0.90% |
| 2025-12-05 | 8.10 | 8.43 | 8.02 | 8.26 | +1.35% | 2.59 | 1.45% |
| 2025-12-04 | 8.40 | 8.55 | 8.15 | 8.15 | -2.04% | 1.84 | 1.03% |
| 2025-12-03 | 8.33 | 8.46 | 8.16 | 8.32 | +0.85% | 2.36 | 1.32% |
| 2025-12-02 | 8.21 | 8.34 | 8.15 | 8.25 | +0.12% | 1.68 | 0.95% |
| 2025-12-01 | 8.17 | 8.27 | 8.05 | 8.24 | +0.73% | 1.72 | 0.98% |
| 2025-11-28 | 8.29 | 8.30 | 7.96 | 8.18 | -1.68% | 2.49 | 1.43% |
| 2025-11-27 | 8.28 | 8.45 | 8.10 | 8.32 | -0.72% | 2.86 | 1.61% |
| 2025-11-26 | 8.20 | 8.47 | 8.15 | 8.38 | +2.07% | 3.37 | 1.89% |
| 2025-11-25 | 8.20 | 8.39 | 8.06 | 8.21 | +2.11% | 4.52 | 2.56% |
| 2025-11-24 | 7.36 | 8.04 | 7.35 | 8.04 | +9.99% | 4.73 | 2.81% |
| 2025-11-21 | 7.21 | 7.49 | 7.20 | 7.31 | +0.14% | 1.60 | 1.01% |