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 |
|---|
| 2026-02-06 | 9.95 | 10.87 | 0.87 | 8.70% | 9.95 | 11.00 | 647903 | 69134.66 | 3.02% |
| 2026-02-05 | 10.11 | 10.00 | -0.16 | -1.57% | 9.92 | 10.20 | 151507 | 15150.25 | 0.71% |
| 2026-02-04 | 10.13 | 10.16 | 0.00 | 0.00% | 10.00 | 10.37 | 165405 | 16810.01 | 0.77% |
| 2026-02-03 | 10.10 | 10.16 | 0.15 | 1.50% | 9.86 | 10.16 | 203164 | 20340.09 | 0.95% |
| 2026-02-02 | 10.15 | 10.01 | -0.18 | -1.77% | 9.93 | 10.31 | 257952 | 26086.79 | 1.20% |
| 2026-01-30 | 10.07 | 10.19 | 0.11 | 1.09% | 9.97 | 10.27 | 238489 | 24166.23 | 1.11% |
| 2026-01-29 | 10.33 | 10.08 | -0.30 | -2.89% | 10.05 | 10.42 | 182165 | 18605.98 | 0.85% |
| 2026-01-28 | 10.37 | 10.38 | -0.01 | -0.10% | 10.11 | 10.42 | 187820 | 19257.07 | 0.87% |
| 2026-01-27 | 10.26 | 10.39 | 0.14 | 1.37% | 10.25 | 10.65 | 261152 | 27236.19 | 1.22% |
| 2026-01-26 | 10.48 | 10.25 | -0.23 | -2.19% | 10.13 | 10.68 | 315278 | 32602.56 | 1.47% |
| 2026-01-23 | 10.48 | 10.48 | 0.00 | 0.00% | 10.17 | 10.65 | 328068 | 34064.28 | 1.53% |
| 2026-01-22 | 10.52 | 10.48 | -0.27 | -2.51% | 10.38 | 10.84 | 382269 | 40444.72 | 1.78% |
| 2026-01-21 | 10.17 | 10.75 | 0.43 | 4.17% | 10.17 | 11.09 | 540943 | 58110.86 | 2.52% |
| 2026-01-20 | 10.12 | 10.32 | 0.36 | 3.61% | 10.01 | 10.66 | 584621 | 60463.21 | 2.72% |
| 2026-01-19 | 9.47 | 9.96 | 0.65 | 6.98% | 9.47 | 10.20 | 534664 | 53110.14 | 2.49% |
| 2026-01-16 | 8.91 | 9.31 | 0.47 | 5.32% | 8.85 | 9.54 | 525698 | 48826.69 | 2.45% |
| 2026-01-15 | 8.80 | 8.84 | 0.10 | 1.14% | 8.64 | 8.95 | 286122 | 25227.00 | 1.33% |
| 2026-01-14 | 8.24 | 8.74 | 0.46 | 5.56% | 8.20 | 8.78 | 467124 | 40023.16 | 2.17% |
| 2026-01-13 | 8.29 | 8.28 | -0.02 | -0.24% | 8.22 | 8.46 | 240121 | 20000.47 | 1.12% |
| 2026-01-12 | 8.71 | 8.30 | -0.26 | -3.04% | 8.16 | 8.71 | 398485 | 33215.75 | 1.85% |
| 2026-01-09 | 8.68 | 8.56 | -0.16 | -1.83% | 8.50 | 8.75 | 260271 | 22362.44 | 1.21% |
| 2026-01-08 | 8.92 | 8.72 | -0.17 | -1.91% | 8.60 | 9.10 | 283325 | 24925.29 | 1.32% |
| 2026-01-07 | 8.69 | 8.89 | 0.15 | 1.72% | 8.60 | 9.01 | 281481 | 24834.34 | 1.31% |
| 2026-01-06 | 8.62 | 8.74 | 0.13 | 1.51% | 8.51 | 8.79 | 259569 | 22529.19 | 1.21% |
| 2026-01-05 | 8.70 | 8.61 | -0.15 | -1.71% | 8.52 | 8.71 | 215861 | 18561.21 | 1.00% |
| 2025-12-31 | 8.72 | 8.76 | 0.05 | 0.57% | 8.45 | 8.81 | 282465 | 24376.59 | 1.31% |
| 2025-12-30 | 8.15 | 8.71 | 0.48 | 5.83% | 8.08 | 8.98 | 546995 | 47099.80 | 2.55% |
| 2025-12-29 | 8.16 | 8.23 | 0.12 | 1.48% | 8.11 | 8.46 | 322259 | 26711.78 | 1.50% |
| 2025-12-26 | 8.08 | 8.11 | 0.01 | 0.12% | 7.99 | 8.26 | 215419 | 17461.75 | 1.00% |
| 2025-12-25 | 7.99 | 8.10 | 0.11 | 1.38% | 7.88 | 8.23 | 261718 | 21211.72 | 1.22% |
| 2025-12-24 | 7.97 | 7.99 | 0.02 | 0.25% | 7.91 | 8.15 | 134534 | 10765.50 | 0.63% |
| 2025-12-23 | 8.13 | 7.97 | -0.13 | -1.60% | 7.95 | 8.14 | 113078 | 9088.84 | 0.53% |
| 2025-12-22 | 8.18 | 8.10 | -0.03 | -0.37% | 8.04 | 8.42 | 237648 | 19451.04 | 1.11% |
| 2025-12-19 | 8.11 | 8.13 | -0.07 | -0.85% | 8.11 | 8.29 | 160426 | 13131.93 | 0.75% |
| 2025-12-18 | 8.00 | 8.20 | 0.14 | 1.74% | 7.94 | 8.33 | 203611 | 16650.86 | 0.95% |
| 2025-12-17 | 7.77 | 8.06 | 0.24 | 3.07% | 7.75 | 8.14 | 162504 | 12972.74 | 0.76% |
| 2025-12-16 | 8.10 | 7.82 | -0.29 | -3.58% | 7.80 | 8.11 | 166801 | 13185.76 | 0.78% |
| 2025-12-15 | 7.80 | 8.11 | 0.28 | 3.58% | 7.71 | 8.17 | 204439 | 16382.63 | 0.95% |
| 2025-12-12 | 7.77 | 7.83 | 0.05 | 0.64% | 7.72 | 7.90 | 136120 | 10621.66 | 0.63% |
| 2025-12-11 | 7.90 | 7.78 | -0.09 | -1.14% | 7.74 | 7.96 | 147411 | 11554.31 | 0.69% |
| 2025-12-10 | 7.96 | 7.87 | -0.09 | -1.13% | 7.80 | 8.00 | 183084 | 14437.03 | 0.85% |
| 2025-12-09 | 8.16 | 7.96 | -0.18 | -2.21% | 7.95 | 8.19 | 186278 | 14981.63 | 0.87% |
| 2025-12-08 | 8.30 | 8.14 | -0.12 | -1.45% | 8.12 | 8.35 | 193294 | 15808.26 | 0.90% |
| 2025-12-05 | 8.10 | 8.26 | 0.11 | 1.35% | 8.02 | 8.43 | 312403 | 25874.82 | 1.45% |
| 2025-12-04 | 8.40 | 8.15 | -0.17 | -2.04% | 8.15 | 8.55 | 222373 | 18394.05 | 1.03% |
| 2025-12-03 | 8.33 | 8.32 | 0.07 | 0.85% | 8.16 | 8.46 | 283774 | 23601.17 | 1.32% |
| 2025-12-02 | 8.21 | 8.25 | 0.01 | 0.12% | 8.15 | 8.34 | 203803 | 16821.59 | 0.95% |
| 2025-12-01 | 8.17 | 8.24 | 0.06 | 0.73% | 8.05 | 8.27 | 210139 | 17185.13 | 0.98% |
| 2025-11-28 | 8.29 | 8.18 | -0.14 | -1.68% | 7.96 | 8.30 | 306840 | 24897.67 | 1.43% |
| 2025-11-27 | 8.28 | 8.32 | -0.06 | -0.72% | 8.10 | 8.45 | 345221 | 28599.27 | 1.61% |
| 2025-11-26 | 8.20 | 8.38 | 0.17 | 2.07% | 8.15 | 8.47 | 405653 | 33662.91 | 1.89% |
| 2025-11-25 | 8.20 | 8.21 | 0.17 | 2.11% | 8.06 | 8.39 | 549253 | 45229.36 | 2.56% |
| 2025-11-24 | 7.36 | 8.04 | 0.73 | 9.99% | 7.35 | 8.04 | 604198 | 47290.32 | 2.81% |
| 2025-11-21 | 7.21 | 7.31 | 0.01 | 0.14% | 7.20 | 7.49 | 217691 | 16031.44 | 1.01% |
| 2025-11-20 | 7.55 | 7.30 | -0.33 | -4.33% | 7.29 | 7.66 | 254378 | 18785.92 | 1.18% |
| 2025-11-19 | 7.80 | 7.63 | -0.20 | -2.55% | 7.38 | 7.82 | 373717 | 28297.04 | 1.74% |
| 2025-11-18 | 7.65 | 7.83 | 0.26 | 3.43% | 7.60 | 8.33 | 631501 | 50162.63 | 2.94% |
| 2025-11-17 | 7.31 | 7.57 | 0.19 | 2.57% | 7.16 | 7.62 | 219440 | 16215.91 | 1.02% |
| 2025-11-14 | 7.51 | 7.38 | -0.23 | -3.02% | 7.38 | 7.60 | 154218 | 11494.91 | 0.72% |
| 2025-11-13 | 7.46 | 7.61 | 0.16 | 2.15% | 7.39 | 7.70 | 247421 | 18764.58 | 1.15% |
| 2025-11-12 | 7.34 | 7.45 | 0.11 | 1.50% | 7.25 | 7.51 | 213180 | 15693.86 | 0.99% |
| 2025-11-11 | 7.50 | 7.34 | -0.13 | -1.74% | 7.28 | 7.58 | 204874 | 15100.59 | 0.95% |
| 2025-11-10 | 7.70 | 7.47 | -0.26 | -3.36% | 7.38 | 7.72 | 227024 | 17065.10 | 1.06% |
| 2025-11-07 | 7.94 | 7.73 | -0.09 | -1.15% | 7.65 | 8.04 | 198796 | 15441.48 | 0.93% |
| 2025-11-06 | 7.83 | 7.82 | -0.02 | -0.26% | 7.72 | 7.89 | 210117 | 16354.86 | 0.98% |
| 2025-11-05 | 7.50 | 7.84 | 0.25 | 3.29% | 7.48 | 7.96 | 296726 | 23100.09 | 1.38% |
| 2025-11-04 | 7.89 | 7.59 | -0.22 | -2.82% | 7.50 | 7.89 | 225144 | 17211.81 | 1.05% |
| 2025-11-03 | 7.88 | 7.81 | 0.18 | 2.36% | 7.71 | 8.05 | 348442 | 27399.72 | 1.62% |
| 2025-10-31 | 7.27 | 7.63 | 0.37 | 5.10% | 7.27 | 7.73 | 444629 | 33706.32 | 2.07% |
| 2025-10-30 | 7.25 | 7.26 | -0.01 | -0.14% | 7.17 | 7.46 | 200755 | 14632.32 | 0.93% |
| 2025-10-29 | 7.41 | 7.27 | -0.09 | -1.22% | 7.18 | 7.46 | 226821 | 16500.57 | 1.06% |
| 2025-10-28 | 7.57 | 7.36 | -0.21 | -2.77% | 7.22 | 7.57 | 355449 | 26129.43 | 1.65% |
| 2025-10-27 | 7.45 | 7.57 | 0.22 | 2.99% | 7.35 | 7.76 | 334072 | 25085.34 | 1.55% |
| 2025-10-24 | 7.43 | 7.35 | -0.07 | -0.94% | 7.28 | 7.52 | 295360 | 21786.52 | 1.37% |
| 2025-10-23 | 7.49 | 7.42 | -0.13 | -1.72% | 7.35 | 7.68 | 355222 | 26579.14 | 1.65% |
| 2025-10-22 | 7.13 | 7.55 | 0.32 | 4.43% | 7.13 | 7.73 | 558907 | 41719.70 | 2.60% |
| 2025-10-21 | 6.95 | 7.23 | 0.23 | 3.29% | 6.89 | 7.33 | 456829 | 32505.12 | 2.13% |
| 2025-10-20 | 6.83 | 7.00 | 0.24 | 3.55% | 6.76 | 7.10 | 471561 | 32667.33 | 2.19% |
| 2025-10-17 | 7.07 | 6.76 | -0.38 | -5.32% | 6.64 | 7.09 | 629172 | 42711.97 | 2.93% |
| 2025-10-16 | 6.78 | 7.14 | 0.35 | 5.15% | 6.72 | 7.24 | 652519 | 46249.59 | 3.04% |
上证大盘股票行情在线 K线走势图
岱美股份(603730)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
