岱美股份(603730)股票行情 岱美股份股票行情 603730股票行情_爱股网
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 |
|---|
| 2025-10-27 | 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% |
| 2025-10-15 | 6.68 | 6.79 | 0.08 | 1.19% | 6.57 | 6.86 | 455261 | 30620.63 | 2.12% |
| 2025-10-14 | 6.85 | 6.71 | -0.12 | -1.76% | 6.68 | 7.02 | 452396 | 30717.37 | 2.11% |
| 2025-10-13 | 6.26 | 6.83 | 0.19 | 2.86% | 6.25 | 7.12 | 971380 | 66215.88 | 4.52% |
| 2025-10-10 | 6.19 | 6.64 | 0.49 | 7.97% | 6.19 | 6.77 | 987415 | 65482.83 | 4.60% |
| 2025-10-09 | 5.89 | 6.15 | 0.25 | 4.24% | 5.80 | 6.25 | 443415 | 26655.90 | 2.06% |
| 2025-09-30 | 6.00 | 5.90 | -0.09 | -1.50% | 5.89 | 6.04 | 179214 | 10607.34 | 0.83% |
| 2025-09-29 | 6.06 | 5.99 | -0.07 | -1.16% | 5.95 | 6.10 | 174481 | 10443.36 | 0.81% |
| 2025-09-26 | 6.10 | 6.06 | -0.04 | -0.66% | 6.02 | 6.16 | 170451 | 10380.12 | 0.79% |
| 2025-09-25 | 6.01 | 6.10 | 0.10 | 1.67% | 5.99 | 6.23 | 301078 | 18457.24 | 1.40% |
| 2025-09-24 | 6.01 | 6.00 | -0.04 | -0.66% | 5.87 | 6.03 | 181838 | 10826.63 | 0.85% |
| 2025-09-23 | 5.94 | 6.04 | 0.07 | 1.17% | 5.94 | 6.09 | 217764 | 13090.57 | 1.01% |
| 2025-09-22 | 5.92 | 5.97 | 0.04 | 0.67% | 5.89 | 6.02 | 132922 | 7918.94 | 0.62% |
| 2025-09-19 | 6.03 | 5.93 | -0.11 | -1.82% | 5.89 | 6.05 | 246835 | 14711.83 | 1.15% |
| 2025-09-18 | 6.13 | 6.04 | -0.07 | -1.15% | 5.99 | 6.18 | 272969 | 16594.69 | 1.27% |
| 2025-09-17 | 6.00 | 6.11 | 0.12 | 2.00% | 5.98 | 6.20 | 252690 | 15366.15 | 1.18% |
| 2025-09-16 | 5.86 | 5.99 | 0.14 | 2.39% | 5.86 | 6.00 | 240573 | 14322.19 | 1.12% |
| 2025-09-15 | 5.78 | 5.85 | 0.08 | 1.39% | 5.78 | 5.89 | 155859 | 9120.45 | 0.73% |
| 2025-09-12 | 5.83 | 5.77 | -0.06 | -1.03% | 5.76 | 5.83 | 115448 | 6678.75 | 0.54% |
| 2025-09-11 | 5.80 | 5.83 | 0.02 | 0.34% | 5.72 | 5.83 | 130813 | 7562.89 | 0.61% |
| 2025-09-10 | 5.90 | 5.81 | -0.09 | -1.53% | 5.80 | 5.94 | 137282 | 8015.64 | 0.64% |
| 2025-09-09 | 5.88 | 5.90 | 0.02 | 0.34% | 5.82 | 5.93 | 137052 | 8035.07 | 0.64% |
| 2025-09-08 | 5.83 | 5.88 | 0.07 | 1.20% | 5.81 | 5.95 | 180106 | 10620.44 | 0.84% |
| 2025-09-05 | 5.69 | 5.81 | 0.09 | 1.57% | 5.68 | 5.84 | 231130 | 13392.18 | 1.08% |
| 2025-09-04 | 5.70 | 5.72 | -0.02 | -0.35% | 5.63 | 5.81 | 198679 | 11344.31 | 0.92% |
| 2025-09-03 | 5.84 | 5.74 | -0.06 | -1.03% | 5.71 | 5.98 | 219208 | 12742.30 | 1.02% |
| 2025-09-02 | 5.72 | 5.80 | 0.08 | 1.40% | 5.62 | 5.84 | 328140 | 18802.09 | 1.53% |
| 2025-09-01 | 5.90 | 5.72 | -0.25 | -4.19% | 5.71 | 5.90 | 421291 | 24235.85 | 1.96% |
| 2025-08-29 | 6.07 | 5.97 | -0.08 | -1.32% | 5.96 | 6.08 | 199609 | 11996.90 | 0.93% |
| 2025-08-28 | 6.02 | 6.05 | -0.03 | -0.49% | 5.91 | 6.13 | 272023 | 16401.33 | 1.27% |
| 2025-08-27 | 6.12 | 6.08 | -0.04 | -0.65% | 6.08 | 6.33 | 409967 | 25378.62 | 1.91% |
| 2025-08-26 | 6.07 | 6.12 | 0.03 | 0.49% | 6.03 | 6.18 | 205353 | 12517.00 | 0.96% |
| 2025-08-25 | 6.13 | 6.09 | -0.04 | -0.65% | 6.04 | 6.16 | 260979 | 15890.00 | 1.21% |
| 2025-08-22 | 6.12 | 6.13 | 0.04 | 0.66% | 6.06 | 6.17 | 206400 | 12610.71 | 0.96% |
| 2025-08-21 | 6.16 | 6.09 | -0.01 | -0.16% | 6.04 | 6.19 | 269297 | 16408.71 | 1.25% |
| 2025-08-20 | 5.90 | 6.10 | 0.18 | 3.04% | 5.85 | 6.13 | 400477 | 24093.19 | 1.86% |
| 2025-08-19 | 5.83 | 5.92 | 0.10 | 1.72% | 5.77 | 5.95 | 266508 | 15644.96 | 1.24% |
| 2025-08-18 | 5.81 | 5.82 | 0.01 | 0.17% | 5.78 | 5.88 | 219039 | 12775.03 | 1.02% |
| 2025-08-15 | 5.72 | 5.81 | 0.07 | 1.22% | 5.71 | 5.83 | 162179 | 9404.55 | 0.75% |
| 2025-08-14 | 5.90 | 5.74 | -0.11 | -1.88% | 5.69 | 5.94 | 265589 | 15400.75 | 1.24% |
| 2025-08-13 | 5.77 | 5.85 | 0.08 | 1.39% | 5.73 | 5.90 | 226593 | 13197.24 | 1.05% |
| 2025-08-12 | 5.75 | 5.77 | 0.01 | 0.17% | 5.72 | 5.79 | 108235 | 6226.65 | 0.50% |
| 2025-08-11 | 5.65 | 5.76 | 0.12 | 2.13% | 5.64 | 5.77 | 216181 | 12376.18 | 1.01% |
| 2025-08-08 | 5.68 | 5.64 | -0.04 | -0.70% | 5.61 | 5.69 | 118546 | 6678.59 | 0.55% |
| 2025-08-07 | 5.73 | 5.68 | -0.04 | -0.70% | 5.64 | 5.74 | 137334 | 7790.80 | 0.64% |
| 2025-08-06 | 5.65 | 5.72 | 0.08 | 1.42% | 5.63 | 5.73 | 183512 | 10424.83 | 0.85% |
| 2025-08-05 | 5.57 | 5.64 | 0.08 | 1.44% | 5.56 | 5.65 | 204446 | 11443.75 | 0.95% |
| 2025-08-04 | 5.55 | 5.56 | -0.03 | -0.54% | 5.45 | 5.58 | 254263 | 13994.89 | 1.18% |
| 2025-08-01 | 5.66 | 5.59 | -0.05 | -0.89% | 5.58 | 5.70 | 198505 | 11158.64 | 0.92% |
| 2025-07-31 | 5.74 | 5.64 | -0.09 | -1.57% | 5.64 | 5.76 | 178694 | 10172.62 | 0.83% |
| 2025-07-30 | 5.74 | 5.73 | -0.02 | -0.35% | 5.66 | 5.78 | 163602 | 9368.92 | 0.76% |
| 2025-07-29 | 5.81 | 5.75 | -0.06 | -1.03% | 5.70 | 5.81 | 139174 | 7981.97 | 0.65% |
| 2025-07-28 | 5.89 | 5.81 | -0.08 | -1.36% | 5.80 | 5.90 | 134444 | 7840.14 | 0.63% |
| 2025-07-25 | 5.91 | 5.89 | 0.00 | 0.00% | 5.86 | 5.92 | 96060 | 5656.51 | 0.45% |
| 2025-07-24 | 5.81 | 5.89 | 0.08 | 1.38% | 5.81 | 5.89 | 144963 | 8478.53 | 0.67% |
| 2025-07-23 | 5.90 | 5.81 | -0.10 | -1.69% | 5.79 | 5.93 | 180929 | 10594.50 | 0.84% |
| 2025-07-22 | 5.80 | 5.91 | 0.11 | 1.90% | 5.79 | 5.95 | 153995 | 9036.99 | 0.72% |
| 2025-07-21 | 5.77 | 5.80 | 0.03 | 0.52% | 5.75 | 5.81 | 110497 | 6386.97 | 0.51% |
| 2025-07-18 | 5.80 | 5.77 | -0.03 | -0.52% | 5.73 | 5.82 | 78167 | 4503.61 | 0.36% |
| 2025-07-17 | 5.77 | 5.80 | 0.05 | 0.87% | 5.75 | 5.80 | 83222 | 4814.44 | 0.39% |
| 2025-07-16 | 5.67 | 5.75 | 0.09 | 1.59% | 5.66 | 5.80 | 128740 | 7379.60 | 0.60% |
| 2025-07-15 | 5.77 | 5.66 | -0.11 | -1.91% | 5.61 | 5.81 | 192989 | 10973.78 | 0.90% |
| 2025-07-14 | 5.70 | 5.77 | 0.07 | 1.23% | 5.69 | 5.80 | 104230 | 6009.88 | 0.49% |
| 2025-07-11 | 5.67 | 5.70 | 0.02 | 0.35% | 5.65 | 5.73 | 81555 | 4644.02 | 0.38% |
| 2025-07-10 | 5.68 | 5.68 | 0.00 | 0.00% | 5.63 | 5.70 | 88281 | 5003.15 | 0.41% |
| 2025-07-09 | 5.67 | 5.68 | 0.01 | 0.18% | 5.65 | 5.71 | 73125 | 4152.14 | 0.34% |
| 2025-07-08 | 5.65 | 5.67 | 0.03 | 0.53% | 5.64 | 5.70 | 73250 | 4154.38 | 0.34% |
| 2025-07-07 | 5.65 | 5.64 | -0.02 | -0.35% | 5.61 | 5.67 | 65140 | 3667.49 | 0.30% |
| 2025-07-04 | 5.72 | 5.66 | -0.06 | -1.05% | 5.64 | 5.73 | 84437 | 4802.80 | 0.39% |
| 2025-07-03 | 5.70 | 5.72 | 0.00 | 0.00% | 5.70 | 5.77 | 75528 | 4331.89 | 0.35% |
| 2025-07-02 | 5.70 | 5.72 | 0.03 | 0.53% | 5.67 | 5.72 | 70416 | 4012.60 | 0.33% |
| 2025-07-01 | 5.69 | 5.69 | 0.00 | 0.00% | 5.64 | 5.71 | 71198 | 4037.31 | 0.33% |
| 2025-06-30 | 5.64 | 5.69 | 0.03 | 0.53% | 5.62 | 5.72 | 74930 | 4250.23 | 0.35% |
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
