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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 26.21 | 26.79 | 25.44 | 26.50 | +1.30% | 5.83 | 6.47% |
| 2025-05-26 | 25.68 | 26.55 | 25.08 | 26.16 | -0.14% | 4.58 | 5.19% |
| 2025-05-23 | 25.67 | 27.16 | 25.23 | 26.20 | +2.84% | 7.42 | 8.26% |
| 2025-05-22 | 25.59 | 25.91 | 25.25 | 25.47 | -1.59% | 3.18 | 3.65% |
| 2025-05-21 | 25.50 | 26.56 | 24.81 | 25.88 | +2.15% | 6.26 | 7.07% |
| 2025-05-20 | 25.52 | 25.69 | 25.10 | 25.34 | -0.31% | 2.88 | 3.33% |
| 2025-05-19 | 26.28 | 26.42 | 24.67 | 25.42 | -3.89% | 5.31 | 6.16% |
| 2025-05-16 | 25.88 | 27.24 | 25.86 | 26.44 | +1.06% | 5.33 | 5.84% |
| 2025-05-15 | 26.25 | 26.83 | 25.71 | 26.17 | -0.24% | 3.97 | 4.43% |
| 2025-05-14 | 26.61 | 26.94 | 26.02 | 26.23 | -2.91% | 5.41 | 6.00% |
| 2025-05-13 | 27.83 | 27.93 | 26.80 | 27.02 | -3.32% | 6.30 | 6.75% |
| 2025-05-12 | 26.94 | 28.57 | 26.59 | 27.95 | +4.98% | 8.91 | 9.47% |
| 2025-05-09 | 27.22 | 27.41 | 25.88 | 26.62 | -2.39% | 6.07 | 6.70% |
| 2025-05-08 | 26.59 | 27.61 | 26.46 | 27.27 | +1.53% | 6.50 | 7.01% |
| 2025-05-07 | 27.65 | 27.91 | 26.37 | 26.86 | -2.87% | 7.57 | 8.19% |
| 2025-05-06 | 27.65 | 28.20 | 27.01 | 27.66 | +1.61% | 9.51 | 10.07% |