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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 34.47 | 37.17 | 34.36 | 36.15 | +4.87% | 12.35 | 10.09% |
| 2025-08-19 | 34.88 | 36.26 | 33.57 | 34.47 | -2.29% | 10.45 | 8.87% |
| 2025-08-18 | 34.66 | 35.91 | 34.62 | 35.28 | +2.61% | 8.05 | 6.74% |
| 2025-08-15 | 34.29 | 34.96 | 33.72 | 34.38 | +0.03% | 7.12 | 6.10% |
| 2025-08-14 | 34.80 | 35.24 | 34.11 | 34.37 | -1.15% | 9.18 | 7.81% |
| 2025-08-13 | 34.04 | 36.13 | 33.60 | 34.77 | +1.28% | 10.33 | 8.76% |
| 2025-08-12 | 34.27 | 35.34 | 33.85 | 34.33 | +0.59% | 12.63 | 10.77% |
| 2025-08-11 | 33.29 | 34.99 | 32.22 | 34.13 | +4.62% | 16.29 | 14.27% |
| 2025-08-08 | 29.57 | 32.63 | 29.50 | 32.63 | +10.00% | 12.71 | 12.00% |
| 2025-08-07 | 29.27 | 30.40 | 28.97 | 29.66 | +1.78% | 12.21 | 12.06% |
| 2025-08-06 | 27.04 | 29.26 | 26.88 | 29.14 | +7.40% | 9.40 | 9.88% |
| 2025-08-05 | 27.16 | 27.87 | 26.68 | 27.13 | +0.63% | 3.33 | 3.63% |
| 2025-08-04 | 25.47 | 26.96 | 25.47 | 26.96 | +3.89% | 4.68 | 5.17% |
| 2025-08-01 | 26.17 | 26.48 | 25.65 | 25.95 | -1.03% | 2.35 | 2.66% |
| 2025-07-31 | 25.47 | 27.00 | 25.47 | 26.22 | +1.35% | 4.32 | 4.81% |
| 2025-07-30 | 26.75 | 26.80 | 25.77 | 25.87 | -3.75% | 4.18 | 4.71% |
| 2025-07-29 | 26.97 | 27.46 | 26.25 | 26.88 | -0.26% | 4.49 | 4.94% |
| 2025-07-28 | 27.57 | 28.14 | 26.70 | 26.95 | -1.53% | 5.02 | 5.41% |
| 2025-07-25 | 28.83 | 28.92 | 26.67 | 27.37 | -3.93% | 6.56 | 7.05% |
| 2025-07-24 | 27.53 | 28.94 | 27.53 | 28.49 | +3.26% | 5.83 | 6.03% |