岱美股份(603730)股票信息
| 股票代码 | 603730 |
| 股票名称 | 岱美股份 |
| 最新价/元 | 10.05 |
| 涨跌额/元 | -0.43 |
| 涨跌幅/% | -4.10 |
| 买入/元 | 10.05 |
| 卖出/元 | 10.07 |
| 昨收/元 | 10.48 |
| 今开/元 | 10.39 |
| 最高/元 | 10.54 |
| 最低/元 | 9.95 |
| 成交量/手 | 52668.73 |
| 成交额/万 | 5366.73 |
| 股净值/元 | 19.71 |
| 市净率 | 3.82 |
| 总市值/万 | 1661019.93 |
| 流通值/万 | 1661019.93 |
| 换手率/% | 0.32 |
| 入市日期 | 2017-07-28 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:15 |
岱美股份(603730)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 10.39 | 10.05 | -0.43 | -4.10 | 52668.73 | 5366.73 | 0.32 |
| 2024-10-10 | 10.53 | 10.48 | -0.04 | -0.38 | 77463.98 | 8173.66 | 0.47 |
| 2024-10-09 | 10.89 | 10.52 | -0.65 | -5.82 | 81779.35 | 8753.66 | 0.49 |
| 2024-10-08 | 12.08 | 11.17 | 0.19 | 1.73 | 131035.54 | 14702.55 | 0.79 |
| 2024-09-30 | 10.50 | 10.98 | 0.96 | 9.58 | 103435.84 | 11100.55 | 0.63 |
| 2024-09-27 | 9.84 | 10.02 | 0.34 | 3.51 | 34973.57 | 3475.68 | 0.21 |
| 2024-09-26 | 9.36 | 9.68 | 0.30 | 3.20 | 54245.34 | 5140.70 | 0.33 |
| 2024-09-25 | 9.65 | 9.38 | -0.10 | -1.06 | 52562.95 | 4988.80 | 0.32 |
| 2024-09-24 | 9.42 | 9.48 | 0.10 | 1.07 | 40714.77 | 3846.07 | 0.25 |
| 2024-09-23 | 9.41 | 9.38 | -0.05 | -0.53 | 19589.10 | 1842.65 | 0.12 |
| 2024-09-20 | 9.45 | 9.43 | -0.05 | -0.53 | 17149.00 | 1616.99 | 0.10 |
| 2024-09-19 | 9.54 | 9.48 | 0.02 | 0.21 | 32829.10 | 3137.91 | 0.20 |
| 2024-09-18 | 9.31 | 9.46 | 0.13 | 1.39 | 16703.98 | 1567.43 | 0.10 |
| 2024-09-13 | 9.39 | 9.33 | -0.06 | -0.64 | 19050.93 | 1780.69 | 0.12 |
| 2024-09-12 | 9.44 | 9.39 | -0.08 | -0.85 | 29566.93 | 2794.90 | 0.18 |
| 2024-09-11 | 9.11 | 9.47 | 0.20 | 2.16 | 37253.97 | 3507.76 | 0.23 |
| 2024-09-10 | 9.09 | 9.27 | 0.09 | 0.98 | 28258.46 | 2594.58 | 0.17 |
| 2024-09-09 | 9.31 | 9.18 | -0.12 | -1.29 | 23198.33 | 2138.99 | 0.14 |
| 2024-09-06 | 9.35 | 9.30 | -0.05 | -0.54 | 42695.22 | 4007.76 | 0.26 |
| 2024-09-05 | 9.18 | 9.35 | 0.23 | 2.52 | 51503.65 | 4792.61 | 0.31 |
| 2024-09-04 | 9.00 | 9.12 | 0.03 | 0.33 | 31488.83 | 2875.93 | 0.19 |
| 2024-09-03 | 8.97 | 9.09 | 0.16 | 1.79 | 30157.54 | 2726.38 | 0.18 |
| 2024-09-02 | 9.29 | 8.93 | -0.26 | -2.83 | 46860.58 | 4226.37 | 0.28 |
| 2024-08-30 | 9.12 | 9.19 | -0.02 | -0.22 | 51108.37 | 4705.50 | 0.31 |
| 2024-08-29 | 8.90 | 9.21 | 0.31 | 3.48 | 51938.87 | 4732.68 | 0.31 |
| 2024-08-28 | 8.58 | 8.90 | 0.25 | 2.89 | 57347.20 | 5122.47 | 0.35 |
| 2024-08-27 | 8.51 | 8.65 | -0.02 | -0.23 | 20143.62 | 1737.45 | 0.12 |
| 2024-08-26 | 8.36 | 8.67 | 0.31 | 3.71 | 24786.40 | 2119.73 | 0.15 |
| 2024-08-23 | 8.21 | 8.36 | 0.15 | 1.83 | 16160.36 | 1344.27 | 0.10 |
| 2024-08-22 | 8.26 | 8.21 | -0.07 | -0.85 | 10029.99 | 825.41 | 0.06 |
| 2024-08-21 | 8.32 | 8.28 | -0.02 | -0.24 | 12057.43 | 1000.72 | 0.07 |
| 2024-08-20 | 8.45 | 8.30 | -0.14 | -1.66 | 18975.91 | 1574.78 | 0.11 |
| 2024-08-19 | 8.42 | 8.44 | -0.01 | -0.12 | 18247.65 | 1543.05 | 0.11 |
| 2024-08-16 | 8.58 | 8.45 | -0.17 | -1.97 | 26481.37 | 2252.67 | 0.16 |
| 2024-08-15 | 8.65 | 8.62 | 0.02 | 0.23 | 24488.00 | 2122.47 | 0.15 |
| 2024-08-14 | 8.67 | 8.60 | -0.11 | -1.26 | 12282.37 | 1060.22 | 0.07 |
| 2024-08-13 | 8.68 | 8.71 | 0.03 | 0.35 | 13178.82 | 1142.57 | 0.08 |
| 2024-08-12 | 8.65 | 8.68 | -0.01 | -0.12 | 15462.40 | 1337.39 | 0.09 |
| 2024-08-09 | 8.78 | 8.69 | -0.10 | -1.14 | 24619.21 | 2166.18 | 0.15 |
| 2024-08-08 | 8.63 | 8.79 | 0.15 | 1.74 | 30604.32 | 2655.74 | 0.19 |
| 2024-08-07 | 8.63 | 8.64 | -0.08 | -0.92 | 15160.10 | 1310.12 | 0.09 |
| 2024-08-06 | 8.56 | 8.72 | 0.21 | 2.47 | 33761.55 | 2933.20 | 0.20 |
| 2024-08-05 | 8.69 | 8.51 | -0.26 | -2.97 | 28551.35 | 2476.58 | 0.17 |
| 2024-08-02 | 8.83 | 8.77 | -0.16 | -1.79 | 16843.01 | 1487.56 | 0.10 |
| 2024-08-01 | 9.16 | 8.93 | -0.19 | -2.08 | 29357.57 | 2634.50 | 0.18 |
| 2024-07-31 | 8.74 | 9.12 | 0.37 | 4.23 | 47474.25 | 4267.96 | 0.29 |
| 2024-07-30 | 8.60 | 8.75 | 0.07 | 0.81 | 18959.38 | 1647.31 | 0.11 |
| 2024-07-29 | 8.94 | 8.68 | -0.26 | -2.91 | 25115.86 | 2204.19 | 0.15 |
| 2024-07-26 | 8.68 | 8.94 | 0.32 | 3.71 | 38103.29 | 3357.90 | 0.23 |
| 2024-07-25 | 8.21 | 8.62 | 0.29 | 3.48 | 51698.95 | 4397.38 | 0.31 |
| 2024-07-24 | 8.74 | 8.33 | -0.43 | -4.91 | 39496.31 | 3343.77 | 0.24 |
| 2024-07-23 | 9.01 | 8.76 | -0.24 | -2.67 | 47911.76 | 4229.41 | 0.29 |
| 2024-07-22 | 9.20 | 9.00 | -0.19 | -2.07 | 42661.73 | 3853.31 | 0.26 |
| 2024-07-19 | 9.20 | 9.19 | -0.10 | -1.08 | 26934.04 | 2484.80 | 0.16 |
| 2024-07-18 | 9.14 | 9.29 | -0.06 | -0.64 | 44873.02 | 4182.82 | 0.27 |
| 2024-07-17 | 9.44 | 9.35 | -0.18 | -1.89 | 90201.52 | 8331.38 | 0.55 |
| 2024-07-16 | 9.60 | 9.53 | -0.17 | -1.75 | 61648.22 | 5864.47 | 0.37 |
| 2024-07-15 | 9.79 | 9.70 | -0.09 | -0.92 | 37933.09 | 3704.90 | 0.23 |
| 2024-07-12 | 9.75 | 9.79 | -0.03 | -0.31 | 58494.21 | 5649.63 | 0.35 |
| 2024-07-11 | 9.92 | 9.82 | 0.04 | 0.41 | 61743.96 | 6048.52 | 0.37 |
| 2024-07-10 | 9.79 | 9.78 | -0.03 | -0.31 | 57953.04 | 5748.67 | 0.35 |
| 2024-07-09 | 9.54 | 9.81 | 0.29 | 3.05 | 62366.94 | 6054.47 | 0.38 |
| 2024-07-08 | 10.21 | 9.52 | -0.69 | -6.76 | 86458.60 | 8427.37 | 0.52 |
| 2024-07-05 | 10.25 | 10.21 | -0.08 | -0.78 | 58275.28 | 5933.22 | 0.35 |
| 2024-07-04 | 9.83 | 10.29 | 0.46 | 4.68 | 140452.04 | 14488.91 | 0.85 |
| 2024-07-03 | 9.89 | 9.83 | -0.11 | -1.11 | 37237.41 | 3703.46 | 0.23 |
| 2024-07-02 | 9.93 | 9.94 | 0.00 | 0.00 | 40767.86 | 4057.10 | 0.25 |
| 2024-07-01 | 9.89 | 9.94 | 0.00 | 0.00 | 43028.21 | 4220.88 | 0.26 |
| 2024-06-28 | 9.68 | 9.94 | 0.24 | 2.47 | 67780.02 | 6749.51 | 0.41 |
| 2024-06-27 | 9.94 | 9.70 | -0.29 | -2.90 | 33543.64 | 3278.50 | 0.20 |
| 2024-06-26 | 9.64 | 9.99 | 0.28 | 2.88 | 41337.03 | 4058.02 | 0.25 |
| 2024-06-25 | 9.84 | 9.71 | -0.15 | -1.52 | 40464.23 | 3961.85 | 0.24 |
| 2024-06-24 | 10.06 | 9.86 | -0.24 | -2.38 | 81197.84 | 8124.77 | 0.49 |
| 2024-06-21 | 9.88 | 10.10 | 0.19 | 1.92 | 67265.73 | 6799.54 | 0.41 |
| 2024-06-20 | 9.90 | 9.91 | -0.10 | -1.00 | 50291.67 | 5018.05 | 0.30 |
| 2024-06-19 | 10.50 | 10.01 | -0.44 | -4.21 | 61632.37 | 6283.76 | 0.37 |
| 2024-06-18 | 9.80 | 10.45 | 0.57 | 5.77 | 94445.92 | 9682.77 | 0.57 |
| 2024-06-17 | 9.74 | 9.88 | 0.14 | 1.44 | 39299.49 | 3870.65 | 0.24 |
| 2024-06-14 | 9.59 | 9.74 | 0.08 | 0.83 | 55370.92 | 5311.01 | 0.34 |
| 2024-06-13 | 9.65 | 9.66 | -0.06 | -0.62 | 23439.74 | 2262.19 | 0.14 |
| 2024-06-12 | 9.56 | 9.72 | 0.12 | 1.25 | 31545.46 | 3066.47 | 0.19 |
| 2024-06-11 | 9.40 | 9.60 | 0.14 | 1.48 | 36002.78 | 3427.57 | 0.22 |
| 2024-06-07 | 9.56 | 9.46 | -0.09 | -0.94 | 39874.21 | 3782.69 | 0.24 |
| 2024-06-06 | 9.80 | 9.55 | -0.25 | -2.55 | 53748.89 | 5176.50 | 0.33 |
| 2024-06-05 | 9.84 | 9.80 | 0.02 | 0.20 | 71813.04 | 7099.00 | 0.43 |
| 2024-06-04 | 9.60 | 9.78 | 0.18 | 1.88 | 48992.00 | 4728.80 | 0.30 |
| 2024-06-03 | 9.40 | 9.60 | 0.05 | 0.52 | 65844.65 | 6284.82 | 0.40 |
| 2024-05-31 | 12.75 | 12.81 | -0.14 | -1.08 | 45243.37 | 5814.27 | 0.36 |
| 2024-05-30 | 12.82 | 12.95 | 0.00 | 0.00 | 25131.00 | 3265.89 | 0.20 |
| 2024-05-29 | 12.88 | 12.95 | -0.06 | -0.46 | 28721.11 | 3726.25 | 0.23 |
| 2024-05-28 | 13.19 | 13.01 | -0.16 | -1.22 | 21399.96 | 2799.09 | 0.17 |
| 2024-05-27 | 12.95 | 13.17 | 0.17 | 1.31 | 33360.92 | 4331.85 | 0.26 |
| 2024-05-24 | 13.27 | 13.00 | -0.35 | -2.62 | 66232.57 | 8752.32 | 0.52 |
| 2024-05-23 | 12.98 | 13.35 | 0.33 | 2.54 | 77625.04 | 10304.59 | 0.61 |
| 2024-05-22 | 13.05 | 13.02 | 0.07 | 0.54 | 59238.30 | 7719.22 | 0.47 |
| 2024-05-21 | 13.10 | 12.95 | -0.20 | -1.52 | 65284.16 | 8435.70 | 0.51 |
| 2024-05-20 | 13.18 | 13.15 | -0.10 | -0.76 | 65944.87 | 8670.91 | 0.52 |
| 2024-05-17 | 13.11 | 13.25 | 0.06 | 0.46 | 48928.03 | 6471.14 | 0.38 |
| 2024-05-16 | 13.49 | 13.19 | -0.08 | -0.60 | 34069.81 | 4508.47 | 0.27 |
| 2024-05-15 | 13.26 | 13.27 | -0.06 | -0.45 | 53462.23 | 7085.83 | 0.42 |
日K线
周K线
月K线
