岱美股份（603730）历史行情

以下为岱美股份近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	9.680	9.660	9.840	9.220	-0.020	-0.207%	1,968.45万	1.88亿	0.916%
2026-10-08	9.850	9.680	10.050	9.650	-0.170	-1.726%	20.02万	0.00亿	0.000%
2026-10-07	9.780	9.850	10.180	9.680	0.220	2.285%	2,448.26万	2.44亿	1.139%
2026-10-06	9.780	9.850	10.180	9.680	0.220	2.285%	2,448.26万	2.44亿	1.139%
2026-10-05	9.780	9.850	10.180	9.680	0.220	2.285%	2,448.26万	2.44亿	1.139%
2026-10-02	9.780	9.850	10.180	9.680	0.220	2.285%	2,448.26万	2.44亿	1.139%
2026-10-01	9.780	9.850	10.180	9.680	0.220	2.285%	2,448.26万	2.44亿	1.139%
2026-09-30	9.780	9.850	10.180	9.680	0.220	2.285%	24.48万	0.00亿	0.000%
2026-09-29	9.320	9.630	9.660	9.220	0.300	3.215%	15.56万	0.00亿	0.000%
2026-09-28	10.030	9.330	10.070	9.290	-0.700	-6.979%	20.85万	0.00亿	0.000%
2026-09-27	9.710	10.030	10.300	9.650	0.310	3.189%	3,162.01万	3.19亿	1.472%
2026-09-24	9.710	10.030	10.300	9.650	0.310	3.189%	31.62万	0.00亿	0.000%
2026-09-23	9.670	9.720	9.790	9.590	0.060	0.621%	6.83万	0.00亿	0.000%
2026-09-22	10.000	9.660	10.200	9.640	-0.310	-3.109%	13.36万	0.00亿	0.000%
2026-09-21	9.700	9.970	10.300	9.670	0.300	3.102%	17.75万	0.00亿	0.000%
2026-09-18	9.750	9.670	10.070	9.590	-0.080	-0.821%	11.96万	0.00亿	0.000%
2026-09-17	9.500	9.750	9.820	9.400	0.250	2.632%	17.59万	0.00亿	0.000%
2026-09-16	9.490	9.500	9.550	9.330	0.000	0.000%	11.12万	0.00亿	0.000%
2026-09-15	9.480	9.500	9.570	9.340	0.020	0.211%	14.56万	0.00亿	0.000%
2026-09-14	10.180	9.480	10.230	9.260	-0.750	-7.331%	27.25万	0.00亿	0.000%
2026-09-11	10.700	10.230	10.700	10.140	-0.440	-4.124%	15.80万	0.00亿	0.000%
2026-09-10	10.950	10.670	11.100	10.580	-0.400	-3.613%	14.37万	0.00亿	0.000%
2026-09-09	11.330	11.070	11.430	11.060	-0.280	-2.467%	10.49万	0.00亿	0.000%
2026-09-08	11.200	11.350	11.470	11.020	0.140	1.249%	14.31万	0.00亿	0.000%
2026-09-07	10.820	11.210	11.300	10.780	0.370	3.413%	18.00万	0.00亿	0.000%
2026-09-04	10.880	10.840	11.100	10.790	0.070	0.650%	14.83万	0.00亿	0.000%
2026-09-03	10.590	10.770	10.960	10.520	0.200	1.892%	11.13万	0.00亿	0.000%
2026-09-02	10.120	10.570	10.680	10.120	0.240	2.323%	13.75万	0.00亿	0.000%
2026-09-01	10.300	10.330	10.590	10.110	-0.150	-1.431%	20.90万	0.00亿	0.000%
2026-08-31	10.610	10.480	10.730	10.370	-0.340	-3.142%	12.97万	0.00亿	0.000%
2026-08-28	10.830	10.820	11.080	10.650	-0.050	-0.460%	18.34万	0.00亿	0.000%
2026-08-27	10.600	10.870	10.910	10.460	0.180	1.684%	14.39万	0.00亿	0.000%
2026-08-26	10.660	10.690	11.270	10.650	0.030	0.281%	23.90万	0.00亿	0.000%
2026-08-25	10.490	10.660	10.740	10.130	0.080	0.756%	17.93万	0.00亿	0.000%
2026-08-24	10.600	10.580	10.750	10.300	0.560	5.589%	34.04万	0.00亿	0.000%
2026-08-21	9.690	10.020	10.150	9.510	0.330	3.406%	14.49万	0.00亿	0.000%
2026-08-20	9.850	9.690	9.940	9.690	-0.100	-1.021%	7.04万	0.00亿	0.000%
2026-08-19	10.140	9.790	10.190	9.710	-0.400	-3.925%	13.59万	0.00亿	0.000%
2026-08-18	10.300	10.190	10.300	9.890	-0.090	-0.875%	13.50万	0.00亿	0.000%
2026-08-17	10.170	10.280	10.350	10.100	0.210	2.085%	7.97万	0.00亿	0.000%
2026-08-14	10.300	10.070	10.300	10.010	-0.140	-1.371%	8.09万	0.00亿	0.000%
2026-08-13	10.270	10.210	10.650	10.140	0.010	0.098%	15.23万	0.00亿	0.000%
2026-08-12	10.130	10.200	10.380	10.100	-0.070	-0.682%	10.08万	0.00亿	0.000%
2026-08-11	10.330	10.270	10.420	10.100	-0.070	-0.677%	8.16万	0.00亿	0.000%
2026-08-10	10.100	10.340	10.440	10.090	0.230	2.275%	16.83万	0.00亿	0.000%
2026-08-07	10.600	10.110	10.890	9.890	-0.540	-5.070%	31.56万	0.00亿	0.000%
2026-08-06	10.440	10.650	10.900	10.410	0.050	0.472%	23.63万	0.00亿	0.000%
2026-08-05	10.450	10.600	10.650	9.890	0.730	7.396%	32.46万	0.00亿	0.000%
2026-08-04	9.370	9.870	9.950	9.350	0.450	4.777%	12.55万	0.00亿	0.000%
2026-08-03	9.600	9.420	9.750	9.310	-0.180	-1.875%	12.51万	0.00亿	0.000%
2026-07-31	9.090	9.600	9.900	8.980	0.580	6.430%	26.57万	0.00亿	0.000%
2026-07-30	9.280	9.020	9.390	8.920	-0.380	-4.043%	15.52万	0.00亿	0.000%
2026-07-29	9.600	9.400	9.600	9.010	0.130	1.402%	34.54万	0.00亿	0.000%
2026-07-28	9.590	9.270	9.740	9.200	-0.450	-4.630%	15.39万	0.00亿	0.000%
2026-07-27	9.600	9.720	9.720	9.470	0.110	1.145%	12.38万	0.00亿	0.000%
2026-07-24	10.000	9.610	10.060	9.590	-0.500	-4.946%	18.76万	0.00亿	0.000%
2026-07-23	10.150	10.110	10.550	9.980	-0.040	-0.394%	13.60万	0.00亿	0.000%
2026-07-22	10.410	10.150	10.590	9.900	-0.390	-3.700%	17.67万	0.00亿	0.000%
2026-07-21	10.350	10.540	10.820	9.710	0.100	0.958%	18.59万	0.00亿	0.000%
2026-07-20	10.210	10.440	10.780	10.020	0.040	0.385%	24.14万	0.00亿	0.000%
2026-07-17	10.800	10.400	10.800	10.100	-0.300	-2.804%	22.49万	0.00亿	0.000%
2026-07-16	11.110	10.700	11.280	10.400	-0.310	-2.816%	25.85万	0.00亿	0.000%
2026-07-15	11.360	11.010	11.470	11.010	-0.400	-3.506%	28.56万	0.00亿	0.000%
2026-07-14	10.370	11.410	11.410	10.310	1.040	10.029%	45.15万	0.00亿	0.000%
2026-07-13	10.800	10.370	10.820	10.010	-0.520	-4.775%	38.16万	0.00亿	0.000%
2026-07-10	11.300	10.890	11.890	10.880	-0.300	-2.681%	21.57万	0.00亿	0.000%
2026-07-09	11.110	11.190	11.480	10.940	-0.020	-0.178%	18.44万	0.00亿	0.000%
2026-07-08	11.800	11.210	11.840	11.180	-0.560	-4.758%	18.76万	0.00亿	0.000%
2026-07-07	12.370	11.770	12.650	11.670	-0.540	-4.387%	25.48万	0.00亿	0.000%
2026-07-06	12.740	12.310	13.200	12.310	-0.690	-5.308%	38.05万	0.00亿	0.000%
2026-07-03	11.800	13.000	13.000	11.750	1.180	9.983%	60.55万	0.00亿	0.000%
2026-07-02	11.240	11.820	12.260	11.240	0.560	4.973%	25.93万	0.00亿	0.000%
2026-07-01	11.100	11.260	11.370	11.010	0.090	0.806%	16.24万	0.00亿	0.000%
2026-06-30	11.530	11.170	11.600	11.030	-0.370	-3.206%	17.25万	0.00亿	0.000%
2026-06-29	11.350	11.540	11.780	11.000	0.360	3.220%	30.00万	0.00亿	0.000%
2026-06-26	11.000	11.180	11.300	10.770	0.120	1.085%	18.11万	0.00亿	0.000%
2026-06-25	11.460	11.060	11.530	11.040	-0.390	-3.406%	17.45万	0.00亿	0.000%
2026-06-24	11.330	11.450	11.630	10.970	0.130	1.148%	25.77万	0.00亿	0.000%
2026-06-23	11.560	11.320	11.780	11.210	-0.390	-3.330%	37.28万	0.00亿	0.000%
2026-06-22	12.850	11.710	12.850	11.710	-1.300	-9.992%	43.03万	0.00亿	0.000%
2026-06-18	13.030	13.010	13.280	12.530	0.010	0.077%	54.75万	0.00亿	0.000%
2026-06-17	14.160	13.000	14.440	12.840	-1.150	-8.127%	79.35万	0.00亿	0.000%
2026-06-16	13.500	14.150	14.290	12.700	0.570	4.197%	82.69万	0.00亿	0.000%
2026-06-15	12.500	13.580	13.690	12.480	1.080	8.640%	41.83万	0.00亿	0.000%
2026-06-12	13.080	12.500	13.240	12.420	-0.410	-3.176%	29.26万	0.00亿	0.000%
2026-06-11	12.810	12.910	13.090	12.270	-0.070	-0.539%	31.51万	0.00亿	0.000%
2026-06-10	12.900	12.980	13.150	12.600	-0.010	-0.077%	33.33万	0.00亿	0.000%
2026-06-09	13.000	12.990	13.380	12.450	-0.100	-0.764%	47.04万	0.00亿	0.000%
2026-06-08	11.900	13.090	13.280	11.750	0.860	7.032%	55.99万	0.00亿	0.000%
2026-06-05	12.200	12.230	12.290	11.830	0.050	0.411%	24.27万	0.00亿	0.000%
2026-06-04	12.180	12.180	12.270	11.860	0.060	0.495%	28.62万	0.00亿	0.000%
2026-06-03	12.140	12.120	12.490	11.980	-0.110	-0.899%	26.54万	0.00亿	0.000%
2026-06-02	12.420	12.230	12.640	11.960	-0.210	-1.688%	25.97万	0.00亿	0.000%
2026-06-01	12.500	12.440	12.700	12.250	-0.190	-1.504%	27.97万	0.00亿	0.000%
2026-05-29	13.340	12.630	13.400	12.500	-0.490	-3.735%	26.45万	0.00亿	0.000%
2026-05-28	13.040	13.120	13.270	12.480	-0.080	-0.606%	40.97万	0.00亿	0.000%
2026-05-27	13.570	13.200	13.890	13.050	-0.420	-3.084%	49.33万	0.00亿	0.000%
2026-05-26	13.200	13.620	13.830	12.670	0.680	5.255%	62.26万	0.00亿	0.000%
2026-05-25	11.920	12.940	12.940	11.860	1.200	10.221%	47.69万	0.00亿	0.000%
2026-05-22	11.620	11.740	11.780	11.480	0.180	1.557%	22.58万	0.00亿	0.000%
2026-05-21	11.440	11.560	12.030	11.440	0.100	0.873%	37.90万	0.00亿	0.000%
2026-05-20	11.140	11.460	11.470	10.850	0.520	4.753%	30.63万	0.00亿	0.000%
2026-05-19	10.700	10.940	10.980	10.580	0.210	1.957%	18.97万	0.00亿	0.000%
2026-05-18	10.850	10.730	10.850	10.470	-0.280	-2.543%	30.16万	0.00亿	0.000%
2026-05-15	10.950	11.010	11.290	10.780	0.080	0.732%	25.54万	0.00亿	0.000%
2026-05-14	10.900	10.930	11.140	10.860	0.120	1.110%	22.44万	0.00亿	0.000%
2026-05-13	10.500	10.810	10.850	10.380	0.010	0.093%	29.63万	0.00亿	0.000%
2026-05-12	11.100	10.800	11.100	10.620	-0.320	-2.878%	38.40万	0.00亿	0.000%
2026-05-11	11.190	11.120	11.200	10.810	-0.080	-0.714%	30.11万	0.00亿	0.000%
2026-05-08	10.900	11.200	11.300	10.880	0.310	2.847%	24.61万	0.00亿	0.000%
2026-05-07	10.690	10.890	10.940	10.620	0.210	1.966%	27.04万	0.00亿	0.000%
2026-05-06	11.010	10.680	11.050	10.680	-0.010	-0.094%	32.16万	0.00亿	0.000%
2026-04-30	10.160	10.690	10.730	10.160	0.340	3.285%	29.96万	0.00亿	0.000%
2026-04-29	10.250	10.350	10.420	10.130	0.040	0.388%	24.92万	0.00亿	0.000%
2026-04-28	10.180	10.310	10.380	10.110	0.040	0.389%	14.58万	0.00亿	0.000%
2026-04-27	9.960	10.270	10.280	9.960	0.320	3.216%	21.42万	0.00亿	0.000%
2026-04-24	9.890	9.950	10.090	9.830	0.140	1.427%	31.26万	0.00亿	0.000%
2026-04-23	9.890	9.810	9.890	9.500	-0.030	-0.305%	31.25万	0.00亿	0.000%
2026-04-22	9.760	9.840	9.930	9.740	-0.020	-0.203%	12.09万	0.00亿	0.000%
2026-04-21	9.750	9.860	9.950	9.660	0.070	0.715%	13.41万	0.00亿	0.000%
2026-04-20	9.900	9.790	10.200	9.730	0.050	0.513%	20.21万	0.00亿	0.000%
2026-04-17	9.780	9.740	9.850	9.600	-0.020	-0.205%	17.78万	0.00亿	0.000%
2026-04-16	9.280	9.760	9.880	9.210	0.660	7.253%	37.11万	0.00亿	0.000%
2026-04-15	8.770	9.100	9.250	8.760	0.320	3.645%	23.81万	0.00亿	0.000%
2026-04-14	8.840	8.780	8.910	8.640	0.090	1.036%	14.31万	0.00亿	0.000%
2026-04-13	8.920	8.690	8.920	8.640	0.000	0.000%	21.01万	0.00亿	0.000%
2026-04-10	8.950	9.000	9.130	8.950	0.000	0.000%	13.75万	0.00亿	0.000%
2026-04-09	9.080	9.020	9.150	8.990	0.000	0.000%	12.63万	0.00亿	0.000%
2026-04-08	9.250	9.110	9.310	8.960	0.000	0.000%	21.02万	0.00亿	0.000%
2026-04-07	8.690	8.870	8.980	8.650	0.000	0.000%	12.13万	0.00亿	0.000%
2026-04-03	8.950	8.690	8.960	8.580	0.000	0.000%	14.72万	0.00亿	0.000%
2026-04-02	8.830	8.910	9.040	8.720	0.000	0.000%	12.44万	0.00亿	0.000%
2026-04-01	8.800	8.830	9.140	8.800	0.000	0.000%	19.35万	0.00亿	0.000%