岱美股份(603730)股票行情
岱美股份(603730)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-03-28 | 8.70 | 8.73 | 0.00 | 0.00% | 8.68 | 8.81 | 60941 | 5333.58 | 0.37% |
| 2025-03-27 | 8.70 | 8.73 | 0.03 | 0.34% | 8.58 | 8.76 | 79413 | 6904.48 | 0.48% |
| 2025-03-26 | 8.57 | 8.70 | 0.13 | 1.52% | 8.53 | 8.70 | 58324 | 5057.36 | 0.35% |
| 2025-03-25 | 8.54 | 8.57 | 0.04 | 0.47% | 8.48 | 8.63 | 47806 | 4095.65 | 0.29% |
| 2025-03-24 | 8.57 | 8.53 | -0.08 | -0.93% | 8.47 | 8.65 | 67284 | 5748.01 | 0.41% |
| 2025-03-21 | 8.78 | 8.61 | -0.19 | -2.16% | 8.56 | 8.81 | 71621 | 6201.12 | 0.43% |
| 2025-03-20 | 8.77 | 8.80 | 0.03 | 0.34% | 8.71 | 8.87 | 81814 | 7203.42 | 0.50% |
| 2025-03-19 | 8.72 | 8.77 | 0.07 | 0.80% | 8.62 | 8.77 | 64205 | 5598.71 | 0.39% |
| 2025-03-18 | 8.75 | 8.70 | -0.01 | -0.11% | 8.65 | 8.77 | 51630 | 4491.25 | 0.31% |
| 2025-03-17 | 8.57 | 8.71 | 0.15 | 1.75% | 8.52 | 8.72 | 79356 | 6865.81 | 0.48% |
| 2025-03-14 | 8.41 | 8.56 | 0.13 | 1.54% | 8.36 | 8.56 | 80094 | 6792.36 | 0.48% |
| 2025-03-13 | 8.51 | 8.43 | -0.09 | -1.06% | 8.37 | 8.52 | 69967 | 5895.79 | 0.42% |
| 2025-03-12 | 8.50 | 8.52 | 0.02 | 0.24% | 8.47 | 8.57 | 74681 | 6364.18 | 0.45% |
| 2025-03-11 | 8.66 | 8.50 | -0.20 | -2.30% | 8.42 | 8.69 | 146252 | 12431.63 | 0.88% |
| 2025-03-10 | 8.68 | 8.70 | 0.02 | 0.23% | 8.61 | 8.72 | 43064 | 3727.25 | 0.26% |
| 2025-03-07 | 8.57 | 8.68 | 0.07 | 0.81% | 8.55 | 8.79 | 63733 | 5528.42 | 0.39% |
| 2025-03-06 | 8.58 | 8.61 | 0.04 | 0.47% | 8.46 | 8.66 | 47012 | 4032.72 | 0.28% |
| 2025-03-05 | 8.65 | 8.57 | -0.04 | -0.46% | 8.53 | 8.68 | 47370 | 4064.91 | 0.29% |
| 2025-03-04 | 8.47 | 8.61 | 0.11 | 1.29% | 8.47 | 8.68 | 42209 | 3634.04 | 0.26% |
| 2025-03-03 | 8.52 | 8.50 | -0.02 | -0.23% | 8.45 | 8.64 | 54913 | 4701.93 | 0.33% |
| 2025-02-28 | 8.70 | 8.52 | -0.20 | -2.29% | 8.49 | 8.71 | 74104 | 6349.93 | 0.45% |
| 2025-02-27 | 8.78 | 8.72 | -0.06 | -0.68% | 8.62 | 8.85 | 64974 | 5667.00 | 0.39% |
| 2025-02-26 | 8.69 | 8.78 | 0.09 | 1.04% | 8.69 | 8.98 | 96563 | 8518.36 | 0.58% |
| 2025-02-25 | 8.70 | 8.69 | -0.06 | -0.69% | 8.64 | 8.79 | 70243 | 6125.10 | 0.43% |
| 2025-02-24 | 8.78 | 8.75 | -0.03 | -0.34% | 8.63 | 8.95 | 88069 | 7719.55 | 0.53% |
| 2025-02-21 | 8.94 | 8.78 | -0.13 | -1.46% | 8.73 | 8.94 | 71945 | 6323.78 | 0.44% |
| 2025-02-20 | 9.03 | 8.91 | -0.12 | -1.33% | 8.84 | 9.05 | 55635 | 4951.18 | 0.34% |
| 2025-02-19 | 8.89 | 9.03 | 0.14 | 1.57% | 8.82 | 9.04 | 38031 | 3415.01 | 0.23% |
| 2025-02-18 | 8.97 | 8.89 | -0.07 | -0.78% | 8.84 | 9.02 | 44766 | 3998.04 | 0.27% |
| 2025-02-17 | 9.11 | 8.96 | -0.11 | -1.21% | 8.93 | 9.12 | 44597 | 4013.18 | 0.27% |
| 2025-02-14 | 8.99 | 9.07 | 0.07 | 0.78% | 8.98 | 9.15 | 33896 | 3076.13 | 0.21% |
| 2025-02-13 | 9.12 | 9.00 | -0.13 | -1.42% | 9.00 | 9.17 | 37937 | 3437.99 | 0.23% |
| 2025-02-12 | 9.03 | 9.13 | 0.08 | 0.88% | 8.96 | 9.32 | 52171 | 4757.55 | 0.32% |
| 2025-02-11 | 9.16 | 9.05 | -0.13 | -1.42% | 9.00 | 9.23 | 56437 | 5115.04 | 0.34% |
| 2025-02-10 | 9.30 | 9.18 | -0.05 | -0.54% | 9.13 | 9.30 | 49327 | 4543.75 | 0.30% |
| 2025-02-07 | 9.24 | 9.23 | -0.02 | -0.22% | 9.15 | 9.32 | 62660 | 5786.73 | 0.38% |
| 2025-02-06 | 9.09 | 9.25 | 0.18 | 1.98% | 9.02 | 9.25 | 52708 | 4840.49 | 0.32% |
| 2025-02-05 | 9.02 | 9.07 | 0.06 | 0.67% | 8.94 | 9.14 | 37150 | 3365.14 | 0.22% |
| 2025-01-27 | 9.07 | 9.01 | -0.02 | -0.22% | 8.99 | 9.16 | 30410 | 2755.37 | 0.18% |
| 2025-01-24 | 8.89 | 9.03 | 0.15 | 1.69% | 8.85 | 9.05 | 33857 | 3042.63 | 0.20% |
| 2025-01-23 | 9.03 | 8.88 | -0.09 | -1.00% | 8.88 | 9.07 | 38215 | 3427.13 | 0.23% |
| 2025-01-22 | 8.98 | 8.97 | -0.06 | -0.66% | 8.88 | 9.05 | 25074 | 2242.87 | 0.15% |
| 2025-01-21 | 8.92 | 9.03 | 0.11 | 1.23% | 8.85 | 9.04 | 35824 | 3208.17 | 0.22% |
| 2025-01-20 | 8.85 | 8.92 | 0.07 | 0.79% | 8.85 | 9.00 | 38635 | 3453.17 | 0.23% |
| 2025-01-17 | 8.76 | 8.85 | 0.10 | 1.14% | 8.71 | 8.88 | 39909 | 3520.85 | 0.24% |
| 2025-01-16 | 8.71 | 8.75 | 0.04 | 0.46% | 8.71 | 8.85 | 37946 | 3331.18 | 0.23% |
| 2025-01-15 | 8.79 | 8.71 | -0.10 | -1.14% | 8.68 | 8.82 | 41152 | 3596.23 | 0.25% |
| 2025-01-14 | 8.49 | 8.81 | 0.32 | 3.77% | 8.47 | 8.81 | 66356 | 5753.47 | 0.40% |
| 2025-01-13 | 8.48 | 8.49 | -0.02 | -0.24% | 8.42 | 8.60 | 45391 | 3864.22 | 0.27% |
| 2025-01-10 | 8.52 | 8.51 | -0.01 | -0.12% | 8.47 | 8.63 | 52157 | 4458.11 | 0.32% |
| 2025-01-09 | 8.67 | 8.52 | -0.19 | -2.18% | 8.48 | 8.77 | 85866 | 7413.69 | 0.52% |
| 2025-01-08 | 8.72 | 8.71 | 0.00 | 0.00% | 8.50 | 8.78 | 54804 | 4733.41 | 0.33% |
| 2025-01-07 | 8.61 | 8.71 | 0.06 | 0.69% | 8.60 | 8.86 | 49760 | 4337.78 | 0.30% |
| 2025-01-06 | 8.57 | 8.65 | 0.09 | 1.05% | 8.41 | 8.76 | 46603 | 4016.18 | 0.28% |
| 2025-01-03 | 8.66 | 8.56 | -0.11 | -1.27% | 8.51 | 8.83 | 72194 | 6268.15 | 0.44% |
| 2025-01-02 | 8.99 | 8.67 | -0.32 | -3.56% | 8.61 | 9.02 | 86654 | 7574.86 | 0.52% |
| 2024-12-31 | 9.25 | 8.99 | -0.18 | -1.96% | 8.97 | 9.25 | 45130 | 4093.00 | 0.27% |
| 2024-12-30 | 9.27 | 9.17 | -0.09 | -0.97% | 9.14 | 9.30 | 44159 | 4066.88 | 0.27% |
| 2024-12-27 | 9.29 | 9.26 | -0.03 | -0.32% | 9.19 | 9.33 | 48685 | 4499.85 | 0.29% |
| 2024-12-26 | 9.43 | 9.29 | -0.15 | -1.59% | 9.22 | 9.48 | 52222 | 4888.90 | 0.32% |
| 2024-12-25 | 9.33 | 9.44 | 0.18 | 1.94% | 9.21 | 9.45 | 67639 | 6333.82 | 0.41% |
| 2024-12-24 | 9.11 | 9.26 | 0.18 | 1.98% | 9.10 | 9.28 | 43699 | 4036.21 | 0.26% |
| 2024-12-23 | 9.24 | 9.08 | -0.15 | -1.63% | 9.05 | 9.28 | 41034 | 3755.58 | 0.25% |
| 2024-12-20 | 9.23 | 9.23 | -0.04 | -0.43% | 9.20 | 9.33 | 38034 | 3520.58 | 0.23% |
| 2024-12-19 | 9.20 | 9.27 | 0.03 | 0.32% | 9.12 | 9.29 | 41674 | 3834.35 | 0.25% |
| 2024-12-18 | 9.39 | 9.24 | -0.12 | -1.28% | 9.23 | 9.43 | 45468 | 4241.28 | 0.28% |
| 2024-12-17 | 9.38 | 9.36 | -0.02 | -0.21% | 9.32 | 9.47 | 54791 | 5141.41 | 0.33% |
| 2024-12-16 | 9.43 | 9.38 | -0.09 | -0.95% | 9.33 | 9.46 | 52093 | 4887.93 | 0.32% |
| 2024-12-13 | 9.76 | 9.47 | -0.36 | -3.66% | 9.47 | 9.79 | 103837 | 9947.80 | 0.63% |
| 2024-12-12 | 9.47 | 9.83 | 0.42 | 4.46% | 9.44 | 10.11 | 187219 | 18273.19 | 1.13% |
| 2024-12-11 | 9.27 | 9.41 | 0.10 | 1.07% | 9.24 | 9.44 | 49642 | 4637.69 | 0.30% |
| 2024-12-10 | 9.42 | 9.31 | 0.07 | 0.76% | 9.27 | 9.48 | 69339 | 6509.77 | 0.42% |
| 2024-12-09 | 9.26 | 9.24 | -0.03 | -0.32% | 9.19 | 9.33 | 48243 | 4467.59 | 0.29% |
| 2024-12-06 | 9.20 | 9.27 | 0.08 | 0.87% | 9.06 | 9.32 | 53982 | 4967.71 | 0.33% |
| 2024-12-05 | 9.09 | 9.19 | 0.11 | 1.21% | 9.01 | 9.22 | 41402 | 3791.16 | 0.25% |
| 2024-12-04 | 9.17 | 9.08 | -0.13 | -1.41% | 9.04 | 9.23 | 57585 | 5255.17 | 0.35% |
| 2024-12-03 | 9.20 | 9.21 | 0.03 | 0.33% | 9.11 | 9.27 | 46347 | 4256.81 | 0.28% |
| 2024-12-02 | 9.07 | 9.18 | 0.15 | 1.66% | 8.95 | 9.20 | 61879 | 5647.76 | 0.37% |
| 2024-11-29 | 8.91 | 9.03 | 0.06 | 0.67% | 8.91 | 9.18 | 69180 | 6275.79 | 0.42% |
| 2024-11-28 | 9.15 | 8.97 | -0.19 | -2.07% | 8.96 | 9.16 | 50437 | 4546.78 | 0.31% |
上证大盘股票行情在线 K线走势图
