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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 7.49 | 7.68 | 7.35 | 7.42 | -1.72% | 2.66 | 1.65% |
| 2025-10-22 | 7.13 | 7.73 | 7.13 | 7.55 | +4.43% | 4.17 | 2.60% |
| 2025-10-21 | 6.95 | 7.33 | 6.89 | 7.23 | +3.29% | 3.25 | 2.13% |
| 2025-10-20 | 6.83 | 7.10 | 6.76 | 7.00 | +3.55% | 3.27 | 2.19% |
| 2025-10-17 | 7.07 | 7.09 | 6.64 | 6.76 | -5.32% | 4.27 | 2.93% |
| 2025-10-16 | 6.78 | 7.24 | 6.72 | 7.14 | +5.15% | 4.62 | 3.04% |
| 2025-10-15 | 6.68 | 6.86 | 6.57 | 6.79 | +1.19% | 3.06 | 2.12% |
| 2025-10-14 | 6.85 | 7.02 | 6.68 | 6.71 | -1.76% | 3.07 | 2.11% |
| 2025-10-13 | 6.26 | 7.12 | 6.25 | 6.83 | +2.86% | 6.62 | 4.52% |
| 2025-10-10 | 6.19 | 6.77 | 6.19 | 6.64 | +7.97% | 6.55 | 4.60% |
| 2025-10-09 | 5.89 | 6.25 | 5.80 | 6.15 | +4.24% | 2.67 | 2.06% |
| 2025-09-30 | 6.00 | 6.04 | 5.89 | 5.90 | -1.50% | 1.06 | 0.83% |
| 2025-09-29 | 6.06 | 6.10 | 5.95 | 5.99 | -1.16% | 1.04 | 0.81% |
| 2025-09-26 | 6.10 | 6.16 | 6.02 | 6.06 | -0.66% | 1.04 | 0.79% |
| 2025-09-25 | 6.01 | 6.23 | 5.99 | 6.10 | +1.67% | 1.85 | 1.40% |
| 2025-09-24 | 6.01 | 6.03 | 5.87 | 6.00 | -0.66% | 1.08 | 0.85% |
| 2025-09-23 | 5.94 | 6.09 | 5.94 | 6.04 | +1.17% | 1.31 | 1.01% |
| 2025-09-22 | 5.92 | 6.02 | 5.89 | 5.97 | +0.67% | 0.79 | 0.62% |
| 2025-09-19 | 6.03 | 6.05 | 5.89 | 5.93 | -1.82% | 1.47 | 1.15% |
| 2025-09-18 | 6.13 | 6.18 | 5.99 | 6.04 | -1.15% | 1.66 | 1.27% |