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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 7.55 | 7.66 | 7.29 | 7.30 | -4.33% | 1.88 | 1.18% |
| 2025-11-19 | 7.80 | 7.82 | 7.38 | 7.63 | -2.55% | 2.83 | 1.74% |
| 2025-11-18 | 7.65 | 8.33 | 7.60 | 7.83 | +3.43% | 5.02 | 2.94% |
| 2025-11-17 | 7.31 | 7.62 | 7.16 | 7.57 | +2.57% | 1.62 | 1.02% |
| 2025-11-14 | 7.51 | 7.60 | 7.38 | 7.38 | -3.02% | 1.15 | 0.72% |
| 2025-11-13 | 7.46 | 7.70 | 7.39 | 7.61 | +2.15% | 1.88 | 1.15% |
| 2025-11-12 | 7.34 | 7.51 | 7.25 | 7.45 | +1.50% | 1.57 | 0.99% |
| 2025-11-11 | 7.50 | 7.58 | 7.28 | 7.34 | -1.74% | 1.51 | 0.95% |
| 2025-11-10 | 7.70 | 7.72 | 7.38 | 7.47 | -3.36% | 1.71 | 1.06% |
| 2025-11-07 | 7.94 | 8.04 | 7.65 | 7.73 | -1.15% | 1.54 | 0.93% |
| 2025-11-06 | 7.83 | 7.89 | 7.72 | 7.82 | -0.26% | 1.64 | 0.98% |
| 2025-11-05 | 7.50 | 7.96 | 7.48 | 7.84 | +3.29% | 2.31 | 1.38% |
| 2025-11-04 | 7.89 | 7.89 | 7.50 | 7.59 | -2.82% | 1.72 | 1.05% |
| 2025-11-03 | 7.88 | 8.05 | 7.71 | 7.81 | +2.36% | 2.74 | 1.62% |
| 2025-10-31 | 7.27 | 7.73 | 7.27 | 7.63 | +5.10% | 3.37 | 2.07% |
| 2025-10-30 | 7.25 | 7.46 | 7.17 | 7.26 | -0.14% | 1.46 | 0.93% |
| 2025-10-29 | 7.41 | 7.46 | 7.18 | 7.27 | -1.22% | 1.65 | 1.06% |
| 2025-10-28 | 7.57 | 7.57 | 7.22 | 7.36 | -2.77% | 2.61 | 1.65% |
| 2025-10-27 | 7.45 | 7.76 | 7.35 | 7.57 | +2.99% | 2.51 | 1.55% |
| 2025-10-24 | 7.43 | 7.52 | 7.28 | 7.35 | -0.94% | 2.18 | 1.37% |