岱美股份 (603730) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-09-02	10.12	10.57	0.24	2.32%	10.12	10.68	137462	14385	0.64%
2026-09-01	10.30	10.33	-0.15	-1.43%	10.11	10.59	209005	21565	0.97%
2026-08-31	10.61	10.48	-0.34	-3.14%	10.37	10.73	129665	13622	0.60%
2026-08-28	10.83	10.82	-0.05	-0.46%	10.65	11.08	183410	19830	0.85%
2026-08-27	10.60	10.87	0.18	1.68%	10.46	10.91	143886	15449	0.67%
2026-08-26	10.66	10.69	0.03	0.28%	10.65	11.27	239044	26085	1.11%
2026-08-25	10.49	10.66	0.08	0.76%	10.13	10.74	179283	18763	0.83%
2026-08-24	10.60	10.58	0.56	5.59%	10.30	10.75	340387	35880	1.58%
2026-08-21	9.69	10.02	0.33	3.41%	9.51	10.15	144912	14375	0.67%
2026-08-20	9.85	9.69	-0.10	-1.02%	9.69	9.94	70360	6904	0.33%
2026-08-19	10.14	9.79	-0.40	-3.93%	9.71	10.19	135927	13373	0.63%
2026-08-18	10.30	10.19	-0.09	-0.88%	9.89	10.30	134966	13623	0.63%
2026-08-17	10.17	10.28	0.21	2.09%	10.10	10.35	79719	8158	0.37%
2026-08-14	10.30	10.07	-0.14	-1.37%	10.01	10.30	80930	8172	0.38%
2026-08-13	10.27	10.21	0.01	0.10%	10.14	10.65	152303	15791	0.71%
2026-08-12	10.13	10.20	-0.07	-0.68%	10.10	10.38	100787	10288	0.47%
2026-08-11	10.33	10.27	-0.07	-0.68%	10.10	10.42	81605	8368	0.38%
2026-08-10	10.10	10.34	0.23	2.27%	10.09	10.44	168324	17333	0.78%
2026-08-07	10.60	10.11	-0.54	-5.07%	9.89	10.89	315566	32665	1.47%
2026-08-06	10.44	10.65	0.05	0.47%	10.41	10.90	236284	25311	1.10%
2026-08-05	10.45	10.60	0.73	7.40%	9.89	10.65	324616	33427	1.51%
2026-08-04	9.37	9.87	0.45	4.78%	9.35	9.95	125453	12206	0.58%
2026-08-03	9.60	9.42	-0.18	-1.88%	9.31	9.75	125141	11904	0.58%
2026-07-31	9.09	9.60	0.58	6.43%	8.98	9.90	265742	25043	1.24%
2026-07-30	9.28	9.02	-0.38	-4.04%	8.92	9.39	155246	14078	0.72%
2026-07-29	9.60	9.40	0.13	1.40%	9.01	9.60	345377	32102	1.61%
2026-07-28	9.59	9.27	-0.45	-4.63%	9.20	9.74	153878	14492	0.72%
2026-07-27	9.60	9.72	0.11	1.14%	9.47	9.72	123836	11895	0.58%
2026-07-24	10.00	9.61	-0.50	-4.95%	9.59	10.06	187559	18374	0.87%
2026-07-23	10.15	10.11	-0.04	-0.39%	9.98	10.55	136010	13855	0.63%
2026-07-22	10.41	10.15	-0.39	-3.70%	9.90	10.59	176718	17983	0.82%
2026-07-21	10.35	10.54	0.10	0.96%	9.71	10.82	185852	19110	0.86%
2026-07-20	10.21	10.44	0.04	0.38%	10.02	10.78	241368	24842	1.12%
2026-07-17	10.80	10.40	-0.30	-2.80%	10.10	10.80	224905	23380	1.05%
2026-07-16	11.11	10.70	-0.31	-2.82%	10.40	11.28	258536	27768	1.20%
2026-07-15	11.36	11.01	-0.40	-3.51%	11.01	11.47	285649	31851	1.33%
2026-07-14	10.37	11.41	1.04	10.03%	10.31	11.41	451524	50430	2.10%
2026-07-13	10.80	10.37	-0.52	-4.78%	10.01	10.82	381600	39401	1.78%
2026-07-10	11.30	10.89	-0.30	-2.68%	10.88	11.89	215691	24126	1.00%
2026-07-09	11.11	11.19	-0.02	-0.18%	10.94	11.48	184412	20568	0.86%
2026-07-08	11.80	11.21	-0.56	-4.76%	11.18	11.84	187647	21370	0.87%
2026-07-07	12.37	11.77	-0.54	-4.39%	11.67	12.65	254754	30569	1.19%
2026-07-06	12.74	12.31	-0.69	-5.31%	12.31	13.20	380489	48358	1.77%
2026-07-03	11.80	13.00	1.18	9.98%	11.75	13.00	605504	77432	2.82%
2026-07-02	11.24	11.82	0.56	4.97%	11.24	12.26	259322	30871	1.21%
2026-07-01	11.10	11.26	0.09	0.81%	11.01	11.37	162414	18235	0.76%
2026-06-30	11.53	11.17	-0.37	-3.21%	11.03	11.60	172494	19341	0.80%
2026-06-29	11.35	11.54	0.36	3.22%	11.00	11.78	300005	34296	1.40%
2026-06-26	11.00	11.18	0.12	1.08%	10.77	11.30	181061	19968	0.84%
2026-06-25	11.46	11.06	-0.39	-3.41%	11.04	11.53	174507	19451	0.81%
2026-06-24	11.33	11.45	0.13	1.15%	10.97	11.63	257719	29165	1.20%
2026-06-23	11.56	11.32	-0.39	-3.33%	11.21	11.78	372787	42549	1.74%
2026-06-22	12.85	11.71	-1.30	-9.99%	11.71	12.85	430278	51322	2.00%
2026-06-18	13.03	13.01	0.01	0.08%	12.53	13.28	547511	70704	2.55%
2026-06-17	14.16	13.00	-1.15	-8.13%	12.84	14.44	793532	107450	3.69%
2026-06-16	13.50	14.15	0.57	4.20%	12.70	14.29	826944	112058	3.85%
2026-06-15	12.50	13.58	1.08	8.64%	12.48	13.69	418340	55499	1.95%
2026-06-12	13.08	12.50	-0.41	-3.18%	12.42	13.24	292637	37149	1.36%
2026-06-11	12.81	12.91	-0.07	-0.54%	12.27	13.09	315064	40066	1.47%
2026-06-10	12.90	12.98	-0.01	-0.08%	12.60	13.15	333253	43203	1.55%
2026-06-09	13.00	12.99	-0.10	-0.76%	12.45	13.38	470364	60526	2.19%
2026-06-08	11.90	13.09	0.86	7.03%	11.75	13.28	559866	71543	2.61%
2026-06-05	12.45	12.48	0.05	0.40%	12.08	12.54	242695	29999	1.13%
2026-06-04	12.43	12.43	0.06	0.49%	12.11	12.52	286153	35301	1.33%
2026-06-03	12.39	12.37	-0.11	-0.88%	12.23	12.74	265396	33290	1.24%
2026-06-02	12.67	12.48	-0.21	-1.65%	12.21	12.89	259656	32578	1.21%
2026-06-01	12.75	12.69	-0.19	-1.48%	12.50	12.95	279668	35625	1.30%
2026-05-29	13.59	12.88	-0.49	-3.66%	12.75	13.65	264549	34501	1.23%
2026-05-28	13.29	13.37	-0.08	-0.59%	12.73	13.52	409731	53751	1.91%
2026-05-27	13.82	13.45	-0.42	-3.03%	13.30	14.14	493295	67464	2.30%
2026-05-26	13.45	13.87	0.68	5.16%	12.92	14.08	622638	85196	2.90%
2026-05-25	12.17	13.19	1.20	10.01%	12.11	13.19	476904	61965	2.22%