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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 24.73 | 25.08 | 24.47 | 24.76 | +0.11% | 2.36 | 2.79% |
| 2025-06-24 | 24.10 | 25.09 | 24.00 | 24.73 | +2.53% | 3.44 | 4.08% |
| 2025-06-23 | 23.40 | 24.37 | 23.25 | 24.12 | +4.04% | 3.36 | 4.11% |
| 2025-06-20 | 24.58 | 24.74 | 23.11 | 23.18 | -5.49% | 3.75 | 4.67% |
| 2025-06-19 | 25.51 | 25.92 | 24.47 | 24.53 | -3.08% | 4.30 | 4.99% |
| 2025-06-18 | 25.52 | 25.52 | 24.81 | 25.31 | -0.83% | 2.31 | 2.69% |
| 2025-06-17 | 25.72 | 26.18 | 25.25 | 25.52 | -0.63% | 2.85 | 3.25% |
| 2025-06-16 | 25.10 | 26.13 | 25.06 | 25.69 | +0.75% | 2.72 | 3.10% |
| 2025-06-13 | 25.52 | 25.74 | 24.82 | 25.49 | -1.13% | 3.22 | 3.74% |
| 2025-06-12 | 25.51 | 26.20 | 25.27 | 25.79 | +1.06% | 3.34 | 3.80% |
| 2025-06-11 | 25.31 | 25.96 | 25.31 | 25.52 | +0.67% | 2.84 | 3.24% |
| 2025-06-10 | 25.95 | 26.08 | 24.89 | 25.35 | -1.84% | 3.36 | 3.89% |
| 2025-06-09 | 25.87 | 26.39 | 25.32 | 25.82 | +1.05% | 4.33 | 4.88% |
| 2025-06-06 | 25.94 | 26.15 | 25.22 | 25.55 | -2.36% | 2.76 | 3.16% |
| 2025-06-05 | 24.81 | 26.63 | 24.35 | 26.17 | +5.91% | 5.89 | 6.69% |
| 2025-06-04 | 24.53 | 24.93 | 24.46 | 24.71 | +0.69% | 1.80 | 2.14% |
| 2025-06-03 | 23.79 | 24.86 | 23.79 | 24.54 | +1.79% | 2.93 | 3.51% |
| 2025-05-30 | 25.95 | 26.13 | 23.88 | 24.10 | -7.53% | 6.88 | 8.14% |
| 2025-05-29 | 26.55 | 27.22 | 25.93 | 26.07 | -1.76% | 4.09 | 4.56% |
| 2025-05-28 | 26.50 | 27.01 | 26.02 | 26.54 | +0.13% | 4.66 | 5.13% |