岱美股份

603730
🏛️ 中国 →
5.90
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 10.89 11.22 10.77 11.15 3.8M
2023-12-28 11.10 11.10 10.84 10.86 5.8M
2023-12-27 11.06 11.15 10.78 11.06 6.1M
2023-12-26 11.26 11.29 10.95 11.03 2.5M
2023-12-25 11.12 11.39 11.02 11.29 4.7M
2023-12-22 10.93 11.13 10.93 11.05 7.0M
2023-12-21 10.75 11.09 10.69 11.04 9.4M
2023-12-20 11.35 11.43 10.81 10.84 6.5M
2023-12-19 11.40 11.49 11.33 11.45 2.3M
2023-12-18 11.54 11.68 11.41 11.48 4.7M
2023-12-15 11.52 11.63 11.46 11.54 3.9M
2023-12-14 11.72 11.77 11.49 11.49 2.9M
2023-12-13 11.65 11.92 11.55 11.75 2.9M
2023-12-12 11.72 11.81 11.51 11.69 2.4M
2023-12-11 11.39 11.82 11.39 11.75 5.4M
2023-12-08 11.66 11.77 11.38 11.39 4.3M
2023-12-07 11.60 11.69 11.45 11.62 2.3M
2023-12-06 11.65 11.88 11.55 11.60 3.2M
2023-12-05 11.95 12.02 11.62 11.62 3.9M
2023-12-04 12.05 12.09 11.81 11.95 2.8M
2023-12-01 12.30 12.46 11.92 11.99 5.2M
2023-11-30 12.65 12.72 12.22 12.32 2.7M
2023-11-29 12.53 12.92 12.48 12.65 4.7M
2023-11-28 12.31 12.52 12.15 12.48 2.4M
2023-11-27 12.31 12.39 12.09 12.34 3.1M
2023-11-24 12.62 12.63 12.23 12.28 3.2M
2023-11-23 12.09 12.66 12.08 12.59 6.3M
2023-11-22 12.17 12.29 12.08 12.10 2.1M
2023-11-21 12.48 12.53 12.22 12.27 3.8M
2023-11-20 12.89 12.89 12.38 12.45 6.6M
2023-11-17 12.29 12.96 12.17 12.90 7.3M
2023-11-16 12.65 12.86 12.24 12.35 5.0M
2023-11-15 11.99 12.54 11.99 12.49 6.4M
2023-11-14 11.99 12.05 11.73 11.99 4.5M
2023-11-13 12.13 12.21 11.82 11.92 7.3M
2023-11-10 12.15 12.28 12.09 12.13 2.4M
2023-11-09 12.23 12.30 12.06 12.21 3.5M
2023-11-08 12.29 12.39 12.11 12.20 5.6M
2023-11-07 12.73 12.78 12.16 12.23 7.3M
2023-11-06 12.76 12.85 12.63 12.67 5.5M
2023-11-03 12.75 13.11 12.54 12.70 4.1M
2023-11-02 12.71 13.00 12.59 12.59 3.3M
2023-11-01 12.72 12.89 12.67 12.71 3.5M
2023-10-31 13.12 13.30 12.72 12.77 4.0M
2023-10-30 13.31 13.45 12.89 13.09 4.6M
2023-10-27 12.83 13.48 12.83 13.34 5.3M
2023-10-26 12.62 12.96 12.32 12.91 6.8M
2023-10-25 12.61 12.79 12.36 12.59 5.4M
2023-10-24 12.62 12.87 12.48 12.53 7.3M
2023-10-23 12.63 12.75 12.40 12.52 5.2M
2023-10-20 12.70 13.12 12.48 12.54 9.7M
2023-10-19 13.23 13.24 12.56 12.77 8.5M
2023-10-18 13.35 13.52 13.25 13.52 2.6M
2023-10-17 13.68 13.74 13.35 13.44 3.5M
2023-10-16 13.61 13.83 13.49 13.71 3.1M
2023-10-13 13.54 13.75 13.46 13.57 2.3M
2023-10-12 13.44 13.74 13.36 13.55 3.0M
2023-10-11 13.74 13.85 13.36 13.43 3.2M
2023-10-10 13.77 13.84 13.36 13.72 3.7M
2023-10-09 13.52 13.96 13.45 13.80 3.1M
2023-09-28 13.20 13.66 13.16 13.52 4.5M
2023-09-27 13.29 13.37 13.05 13.05 4.3M
2023-09-26 13.29 13.45 13.23 13.30 2.6M
2023-09-25 13.42 13.60 13.30 13.37 1.8M
2023-09-22 13.11 13.39 13.11 13.37 1.8M
2023-09-21 13.35 13.42 13.09 13.12 1.8M
2023-09-20 13.35 13.53 13.15 13.35 3.2M
2023-09-19 13.56 13.58 13.19 13.39 4.5M
2023-09-18 13.55 13.75 13.31 13.56 3.7M
2023-09-15 13.55 13.60 13.23 13.56 3.8M
2023-09-14 13.83 13.88 13.35 13.51 3.3M
2023-09-13 14.16 14.22 13.66 13.87 3.7M
2023-09-12 14.15 14.38 14.02 14.16 2.6M
2023-09-11 13.72 14.23 13.69 14.09 3.4M
2023-09-08 13.55 13.89 13.54 13.82 2.6M
2023-09-07 13.69 13.79 13.59 13.60 2.8M
2023-09-06 13.92 14.08 13.69 13.78 3.4M
2023-09-05 14.26 14.29 13.85 13.92 4.3M
2023-09-04 14.52 14.69 14.02 14.26 3.8M
2023-09-01 14.32 14.65 14.32 14.49 2.3M
2023-08-31 14.69 14.79 14.43 14.49 3.3M
2023-08-30 14.50 14.91 14.23 14.71 6.7M
2023-08-29 13.64 14.89 13.64 14.68 9.3M
2023-08-28 14.08 14.44 13.61 13.65 4.3M
2023-08-25 14.02 14.06 13.48 13.55 4.8M
2023-08-24 13.95 14.39 13.81 14.08 3.7M
2023-08-23 14.21 14.21 13.85 13.89 3.6M
2023-08-22 14.14 14.45 13.91 14.07 4.5M
2023-08-21 13.85 14.46 13.85 14.20 7.2M
2023-08-18 14.02 14.29 13.81 14.05 6.8M
2023-08-17 13.20 14.19 13.07 14.01 10.7M
2023-08-16 13.62 13.91 13.21 13.21 7.4M
2023-08-15 14.46 14.49 13.65 13.78 8.4M
2023-08-14 13.89 14.62 13.43 14.51 10.5M
2023-08-11 14.31 14.42 13.92 14.16 4.3M
2023-08-10 14.28 14.72 14.02 14.31 8.0M
2023-08-09 13.99 14.55 13.78 14.55 7.5M
2023-08-08 14.15 14.62 13.92 13.99 4.8M
2023-08-07 13.93 14.62 13.85 14.16 9.6M
2023-08-04 13.57 14.12 13.42 14.01 10.0M
2023-08-03 13.75 13.75 13.28 13.55 6.8M
2023-08-02 13.80 13.98 13.50 13.75 5.0M
2023-08-01 13.92 14.23 13.68 13.80 10.5M
2023-07-31 13.38 14.35 13.25 14.20 17.4M
2023-07-28 13.29 13.82 12.90 13.75 18.4M
2023-07-27 13.85 14.37 13.37 13.45 19.3M
2023-07-26 14.41 14.44 13.52 13.65 16.9M
2023-07-25 15.12 15.25 14.15 14.29 21.6M
2023-07-24 13.09 14.41 12.88 14.41 18.0M
2023-07-21 13.65 13.77 12.99 13.10 13.4M
2023-07-20 14.32 14.39 13.70 13.82 15.3M
2023-07-19 13.54 14.81 13.31 14.72 22.4M
2023-07-18 12.12 13.68 11.89 13.47 20.9M
2023-07-17 12.25 12.78 12.25 12.44 9.3M
2023-07-14 12.14 12.62 12.07 12.15 10.3M
2023-07-13 12.56 12.73 11.70 12.05 11.5M
2023-07-12 12.09 12.74 11.99 12.41 15.6M
2023-07-11 11.99 12.23 11.84 12.09 8.3M
2023-07-10 12.04 12.23 11.86 11.90 4.0M
2023-07-07 12.00 12.28 11.92 12.03 3.7M
2023-07-06 11.95 12.14 11.75 12.11 5.4M
2023-07-05 12.15 12.26 11.93 12.00 6.3M
2023-07-04 11.03 12.60 11.03 12.35 19.2M
2023-07-03 12.15 12.54 11.49 11.75 14.7M
2023-06-30 12.05 12.52 11.92 12.15 10.2M
2023-06-29 12.32 12.40 11.85 12.06 12.5M
2023-06-28 12.32 12.46 11.96 12.21 9.7M
2023-06-27 12.45 12.72 12.09 12.49 10.3M
2023-06-26 12.15 13.30 12.00 12.63 18.5M
2023-06-21 12.39 12.69 11.96 12.14 11.3M
2023-06-20 11.73 12.47 11.62 12.29 15.4M
2023-06-19 11.89 12.12 11.60 11.64 9.4M
2023-06-16 11.64 11.87 11.29 11.85 11.9M
2023-06-15 11.44 11.89 11.41 11.55 10.9M
2023-06-14 11.41 11.79 11.09 11.65 16.6M
2023-06-13 11.15 11.92 10.87 11.83 27.5M
2023-06-12 9.82 10.83 9.82 10.83 12.5M
2023-06-09 9.77 10.03 9.65 9.85 3.0M
2023-06-08 9.86 9.99 9.60 9.72 3.0M
2023-06-07 10.12 10.12 9.78 9.83 3.0M
2023-06-06 10.32 10.34 10.00 10.12 2.8M
2023-06-05 10.22 10.42 10.03 10.38 4.1M
2023-06-02 10.09 10.25 10.00 10.15 2.0M
2023-06-01 10.50 10.59 10.30 10.35 3.1M
2023-05-31 10.58 10.68 10.44 10.50 2.0M
2023-05-30 10.42 10.70 10.39 10.59 5.2M
2023-05-29 10.68 10.68 10.34 10.49 2.5M
2023-05-26 10.24 10.66 10.13 10.54 4.0M
2023-05-25 10.21 10.34 10.09 10.26 2.0M
2023-05-24 10.19 10.34 10.14 10.22 3.3M
2023-05-23 10.00 10.58 9.89 10.20 5.0M
2023-05-22 9.84 10.06 9.74 10.02 1.9M
2023-05-19 9.76 9.92 9.73 9.86 1.1M
2023-05-18 9.78 9.80 9.62 9.73 1.2M
2023-05-17 9.65 9.84 9.61 9.74 1.4M
2023-05-16 9.78 9.84 9.57 9.72 1.6M
2023-05-15 9.68 9.78 9.60 9.73 1.8M
2023-05-12 9.63 9.78 9.52 9.67 2.2M
2023-05-11 9.53 9.77 9.37 9.64 3.6M
2023-05-10 9.03 9.66 8.94 9.53 5.9M
2023-05-09 9.32 9.36 8.95 9.03 3.8M
2023-05-08 9.31 9.50 9.21 9.27 3.5M
2023-05-05 9.60 9.62 9.25 9.35 3.4M
2023-05-04 9.96 10.02 9.49 9.62 4.3M
2023-04-28 9.82 10.07 9.46 9.63 3.2M
2023-04-27 9.72 9.97 9.65 9.90 2.8M
2023-04-26 9.41 9.82 9.40 9.72 2.2M
2023-04-25 9.62 9.73 9.40 9.49 2.1M
2023-04-24 9.40 9.74 9.28 9.69 4.7M
2023-04-21 9.61 9.69 9.35 9.40 3.3M
2023-04-20 9.85 9.89 9.49 9.59 3.6M
2023-04-19 10.30 10.34 9.81 9.86 3.6M
2023-04-18 9.92 10.42 9.65 10.25 5.6M
2023-04-17 9.81 10.12 9.80 9.94 2.7M
2023-04-14 9.95 10.46 9.88 9.88 4.7M
2023-04-13 9.94 10.25 9.78 9.87 3.3M
2023-04-12 10.26 10.39 9.88 9.94 6.3M
2023-04-11 10.26 10.62 10.23 10.33 3.6M
2023-04-10 10.36 10.55 10.13 10.23 3.2M
2023-04-07 10.31 10.70 10.22 10.40 3.9M
2023-04-06 10.15 10.37 10.06 10.21 3.7M
2023-04-04 10.42 10.42 10.16 10.25 3.7M
2023-04-03 10.84 10.87 10.39 10.47 5.4M
2023-03-31 10.67 10.98 10.48 10.84 7.2M
2023-03-30 10.83 10.92 10.21 10.83 13.8M
2023-03-29 9.90 10.90 9.90 10.90 13.8M
2023-03-28 9.60 10.00 9.40 9.90 3.5M
2023-03-27 9.76 9.79 9.52 9.60 2.2M
2023-03-24 9.73 9.85 9.58 9.66 1.9M
2023-03-23 10.00 10.00 9.70 9.73 3.1M
2023-03-22 9.91 10.23 9.86 9.90 3.4M
2023-03-21 9.83 9.97 9.70 9.85 2.9M
2023-03-20 9.62 9.97 9.35 9.83 8.0M
2023-03-17 9.87 9.91 9.52 9.60 2.6M
2023-03-16 9.94 10.14 9.74 9.77 3.5M
2023-03-15 10.21 10.54 9.89 9.93 3.3M
2023-03-14 10.13 10.28 9.92 10.26 3.1M
2023-03-13 10.26 10.42 9.86 10.14 4.6M
2023-03-10 10.29 10.52 10.23 10.41 3.7M
2023-03-09 10.48 10.57 10.26 10.47 3.7M
2023-03-08 9.74 10.64 9.69 10.54 8.5M
2023-03-07 10.07 10.08 9.81 9.82 2.8M
2023-03-06 10.03 10.15 9.92 10.07 2.6M
2023-03-03 10.10 10.17 10.00 10.03 2.6M
2023-03-02 10.55 10.55 10.05 10.11 5.2M
2023-03-01 10.54 10.57 10.44 10.52 2.7M
2023-02-28 10.60 10.67 10.42 10.48 3.4M
2023-02-27 10.58 10.71 10.46 10.68 5.6M
2023-02-24 10.94 10.98 10.49 10.68 7.8M
2023-02-23 9.86 10.83 9.84 10.83 13.7M
2023-02-22 9.90 9.96 9.76 9.84 3.0M
2023-02-21 9.57 9.94 9.57 9.92 3.5M
2023-02-20 9.64 9.69 9.41 9.56 2.9M
2023-02-17 9.77 9.77 9.56 9.65 1.8M
2023-02-16 9.90 9.97 9.60 9.68 2.8M
2023-02-15 9.86 9.96 9.78 9.84 2.1M
2023-02-14 9.98 10.06 9.77 9.81 2.6M
2023-02-13 10.01 10.04 9.82 9.98 2.2M
2023-02-10 10.08 10.17 9.89 10.01 2.0M
2023-02-09 10.09 10.30 10.06 10.11 2.3M
2023-02-08 10.31 10.31 10.03 10.14 2.6M
2023-02-07 10.08 10.37 9.98 10.33 3.0M
2023-02-06 10.25 10.26 10.03 10.08 2.2M
2023-02-03 10.44 10.51 10.12 10.25 4.4M
2023-02-02 10.49 10.64 10.40 10.44 3.1M
2023-02-01 10.47 10.62 10.46 10.52 3.8M
2023-01-31 10.14 10.59 10.07 10.46 6.2M
2023-01-30 10.05 10.42 9.94 10.28 10.2M
2023-01-20 9.71 9.79 9.51 9.69 2.3M
2023-01-19 9.85 9.85 9.56 9.65 3.0M
2023-01-18 9.86 10.04 9.77 9.79 2.1M
2023-01-17 10.04 10.17 9.89 9.95 3.0M
2023-01-16 9.80 10.08 9.80 9.98 3.6M
2023-01-13 9.69 10.12 9.69 9.95 5.0M
2023-01-12 9.54 10.03 9.52 9.81 3.9M
2023-01-11 9.53 9.66 9.41 9.54 3.0M
2023-01-10 9.40 9.52 9.28 9.50 2.2M
2023-01-09 9.42 9.65 9.36 9.45 3.4M
2023-01-06 9.28 9.56 9.26 9.44 2.0M
2023-01-05 8.93 9.45 8.90 9.31 5.9M
2023-01-04 8.94 9.03 8.83 8.93 1.8M
2023-01-03 9.15 9.21 8.83 8.95 3.5M