美湖股份 sh.603319
31.60
-0.85%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 31.75 | 32.25 | 30.89 | 31.60 | -0.85% | 4.68 | 4.39% |
| 2026-05-22 | 32.50 | 33.05 | 31.42 | 31.87 | -3.04% | 7.83 | 7.22% |
| 2026-05-21 | 30.59 | 33.23 | 30.20 | 32.87 | +8.80% | 11.86 | 10.80% |
| 2026-05-20 | 31.57 | 31.57 | 29.83 | 30.21 | -5.24% | 6.55 | 6.35% |
| 2026-05-19 | 32.13 | 32.70 | 31.76 | 31.88 | -0.19% | 4.22 | 3.87% |
| 2026-05-18 | 32.17 | 32.30 | 30.65 | 31.94 | -1.69% | 6.45 | 6.03% |
| 2026-05-15 | 31.01 | 33.85 | 31.00 | 32.49 | +3.14% | 8.52 | 7.72% |
| 2026-05-14 | 33.35 | 33.41 | 31.33 | 31.50 | -5.80% | 8.62 | 7.94% |
| 2026-05-13 | 34.99 | 35.35 | 33.31 | 33.44 | -5.40% | 10.66 | 9.29% |
| 2026-05-12 | 41.83 | 41.83 | 35.30 | 35.35 | -9.84% | 19.83 | 15.81% |
| 2026-05-11 | 40.00 | 42.06 | 38.14 | 39.21 | -2.32% | 16.11 | 11.86% |
| 2026-05-08 | 39.83 | 40.43 | 39.19 | 40.14 | +0.35% | 8.65 | 6.39% |
| 2026-05-07 | 38.00 | 40.45 | 36.38 | 40.00 | +4.71% | 12.88 | 9.76% |
| 2026-05-06 | 38.88 | 38.95 | 37.71 | 38.20 | -0.03% | 7.03 | 5.41% |
| 2026-04-30 | 37.70 | 38.89 | 37.70 | 38.21 | +1.49% | 5.68 | 4.36% |
| 2026-04-29 | 35.69 | 38.30 | 35.69 | 37.65 | +4.85% | 6.63 | 5.23% |
| 2026-04-28 | 37.37 | 37.58 | 35.30 | 35.91 | -4.16% | 6.19 | 5.05% |
| 2026-04-27 | 37.40 | 38.00 | 37.18 | 37.47 | +0.03% | 4.72 | 3.70% |
| 2026-04-24 | 38.01 | 38.27 | 37.20 | 37.46 | -0.64% | 5.83 | 4.57% |
| 2026-04-23 | 36.20 | 38.15 | 35.75 | 37.70 | +4.00% | 9.41 | 7.48% |