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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 6.00 | 6.20 | 5.98 | 6.11 | +2.00% | 1.54 | 1.18% |
| 2025-09-16 | 5.86 | 6.00 | 5.86 | 5.99 | +2.39% | 1.43 | 1.12% |
| 2025-09-15 | 5.78 | 5.89 | 5.78 | 5.85 | +1.39% | 0.91 | 0.73% |
| 2025-09-12 | 5.83 | 5.83 | 5.76 | 5.77 | -1.03% | 0.67 | 0.54% |
| 2025-09-11 | 5.80 | 5.83 | 5.72 | 5.83 | +0.34% | 0.76 | 0.61% |
| 2025-09-10 | 5.90 | 5.94 | 5.80 | 5.81 | -1.53% | 0.80 | 0.64% |
| 2025-09-09 | 5.88 | 5.93 | 5.82 | 5.90 | +0.34% | 0.80 | 0.64% |
| 2025-09-08 | 5.83 | 5.95 | 5.81 | 5.88 | +1.20% | 1.06 | 0.84% |
| 2025-09-05 | 5.69 | 5.84 | 5.68 | 5.81 | +1.57% | 1.34 | 1.08% |
| 2025-09-04 | 5.70 | 5.81 | 5.63 | 5.72 | -0.35% | 1.13 | 0.92% |
| 2025-09-03 | 5.84 | 5.98 | 5.71 | 5.74 | -1.03% | 1.27 | 1.02% |
| 2025-09-02 | 5.72 | 5.84 | 5.62 | 5.80 | +1.40% | 1.88 | 1.53% |
| 2025-09-01 | 5.90 | 5.90 | 5.71 | 5.72 | -4.19% | 2.42 | 1.96% |
| 2025-08-29 | 6.07 | 6.08 | 5.96 | 5.97 | -1.32% | 1.20 | 0.93% |
| 2025-08-28 | 6.02 | 6.13 | 5.91 | 6.05 | -0.49% | 1.64 | 1.27% |
| 2025-08-27 | 6.12 | 6.33 | 6.08 | 6.08 | -0.65% | 2.54 | 1.91% |
| 2025-08-26 | 6.07 | 6.18 | 6.03 | 6.12 | +0.49% | 1.25 | 0.96% |
| 2025-08-25 | 6.13 | 6.16 | 6.04 | 6.09 | -0.65% | 1.59 | 1.21% |
| 2025-08-22 | 6.12 | 6.17 | 6.06 | 6.13 | +0.66% | 1.26 | 0.96% |
| 2025-08-21 | 6.16 | 6.19 | 6.04 | 6.09 | -0.16% | 1.64 | 1.25% |