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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 27.72 | 28.36 | 27.22 | 27.59 | -1.46% | 4.83 | 5.13% |
| 2025-07-22 | 27.84 | 28.92 | 27.48 | 28.00 | +2.71% | 8.35 | 8.70% |
| 2025-07-21 | 27.25 | 27.76 | 26.24 | 27.26 | +4.52% | 6.59 | 7.20% |
| 2025-07-18 | 26.47 | 26.52 | 25.89 | 26.08 | -1.62% | 4.01 | 4.52% |
| 2025-07-17 | 26.17 | 27.07 | 26.03 | 26.51 | +0.99% | 4.66 | 5.16% |
| 2025-07-16 | 25.37 | 26.46 | 25.17 | 26.25 | +3.30% | 5.66 | 6.42% |
| 2025-07-15 | 25.02 | 25.52 | 24.98 | 25.41 | +2.58% | 4.61 | 5.38% |
| 2025-07-14 | 23.46 | 24.92 | 23.30 | 24.77 | +6.12% | 5.53 | 6.69% |
| 2025-07-11 | 23.06 | 23.57 | 22.82 | 23.35 | +0.52% | 1.88 | 2.40% |
| 2025-07-10 | 22.97 | 23.41 | 22.49 | 23.23 | +0.56% | 2.34 | 3.01% |
| 2025-07-09 | 23.55 | 23.86 | 22.98 | 23.10 | -0.34% | 2.39 | 3.01% |
| 2025-07-08 | 23.37 | 23.47 | 22.96 | 23.18 | +0.25% | 2.09 | 2.64% |
| 2025-07-07 | 23.54 | 23.54 | 22.79 | 23.12 | -1.87% | 2.22 | 2.81% |
| 2025-07-04 | 24.47 | 24.60 | 23.56 | 23.56 | -3.63% | 3.17 | 3.88% |
| 2025-07-03 | 24.18 | 24.65 | 23.98 | 24.45 | +1.56% | 2.17 | 2.60% |
| 2025-07-02 | 24.55 | 24.59 | 23.83 | 24.07 | -2.55% | 1.93 | 2.34% |
| 2025-07-01 | 25.08 | 25.08 | 24.57 | 24.70 | -1.64% | 1.78 | 2.10% |
| 2025-06-30 | 24.14 | 25.38 | 24.08 | 25.11 | +4.30% | 3.39 | 3.99% |
| 2025-06-27 | 24.38 | 24.67 | 24.02 | 24.08 | -1.25% | 2.06 | 2.50% |
| 2025-06-26 | 24.82 | 25.05 | 24.32 | 24.38 | -1.52% | 2.51 | 2.98% |