岱美股份

sh603730 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

9.89

涨跌幅

+0.20%

成交量

15,449,100 股

成交额

152,558,448 元

换手率

0.72%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	9.76	9.89	10.00	9.74	+0.20%	15,449,100	152,558,448	0.72
2026-10-13	10.25	9.87	10.26	9.52	-5.28%	32,766,600	322,208,032	1.52
2026-10-12	9.55	10.42	10.63	9.55	+7.87%	51,020,400	530,117,344	2.37
2026-10-09	9.68	9.66	9.84	9.22	-0.21%	19,684,500	187,722,384	0.92
2026-10-08	9.85	9.68	10.05	9.65	-1.73%	20,023,500	195,593,552	0.93
2026-09-30	9.78	9.85	10.18	9.68	+2.28%	24,482,500	243,644,608	1.14
2026-09-29	9.32	9.63	9.66	9.22	+3.22%	15,564,500	146,924,544	0.72
2026-09-28	10.03	9.33	10.07	9.29	-6.98%	20,847,700	199,001,696	0.97
2026-09-24	9.71	10.03	10.30	9.65	+3.19%	31,620,000	319,135,776	1.47
2026-09-23	9.67	9.72	9.79	9.59	+0.62%	6,831,600	66,342,488	0.32
2026-09-22	10.00	9.66	10.20	9.64	-3.11%	13,362,600	131,286,048	0.62
2026-09-21	9.70	9.97	10.30	9.67	+3.10%	17,748,100	177,734,512	0.83
2026-09-18	9.75	9.67	10.07	9.59	-0.82%	11,955,200	116,062,184	0.56
2026-09-17	9.50	9.75	9.82	9.40	+2.63%	17,593,600	169,759,312	0.82
2026-09-16	9.49	9.50	9.55	9.33	+0.00%	11,119,100	105,158,464	0.52
2026-09-15	9.48	9.50	9.57	9.34	+0.21%	14,556,400	137,778,880	0.68
2026-09-14	10.18	9.48	10.23	9.26	-7.33%	27,245,000	264,715,856	1.27
2026-09-11	10.70	10.23	10.70	10.14	-4.12%	15,799,900	163,147,792	0.74
2026-09-10	10.95	10.67	11.10	10.58	-3.61%	14,366,000	155,787,840	0.67
2026-09-09	11.33	11.07	11.43	11.06	-2.47%	10,493,000	117,428,264	0.49
2026-09-08	11.20	11.35	11.47	11.02	+1.25%	14,313,100	161,715,904	0.67
2026-09-07	10.82	11.21	11.30	10.78	+3.41%	18,003,300	200,620,128	0.84
2026-09-04	10.88	10.84	11.10	10.79	+0.65%	14,834,500	162,367,040	0.69
2026-09-03	10.59	10.77	10.96	10.52	+1.89%	11,132,500	119,519,352	0.52
2026-09-02	10.12	10.57	10.68	10.12	+2.32%	13,746,200	143,851,984	0.64
2026-09-01	10.30	10.33	10.59	10.11	-1.43%	20,900,400	215,651,024	0.97
2026-08-31	10.61	10.48	10.73	10.37	-3.14%	12,966,500	136,227,248	0.60
2026-08-28	10.83	10.82	11.08	10.65	-0.46%	18,341,000	198,304,272	0.85
2026-08-27	10.60	10.87	10.91	10.46	+1.68%	14,388,500	154,490,368	0.67
2026-08-26	10.66	10.69	11.27	10.65	+0.28%	23,904,300	260,856,912	1.11

需要全历史数据与程序化访问？查看岱美股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603730 获取全部历史日线。