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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 35.49 | 36.30 | 35.26 | 36.25 | +1.12% | 4.21 | 3.45% |
| 2026-04-21 | 33.20 | 36.47 | 33.15 | 35.85 | +5.66% | 9.71 | 8.12% |
| 2026-04-20 | 34.97 | 35.15 | 33.81 | 33.93 | -2.97% | 4.94 | 4.24% |
| 2026-04-17 | 34.68 | 35.33 | 34.42 | 34.97 | +0.84% | 3.00 | 2.53% |
| 2026-04-16 | 35.00 | 35.31 | 34.33 | 34.68 | -0.20% | 3.78 | 3.21% |
| 2026-04-15 | 35.49 | 36.08 | 34.63 | 34.75 | -0.88% | 5.41 | 4.51% |
| 2026-04-14 | 34.00 | 35.15 | 33.97 | 35.06 | +3.21% | 4.39 | 3.75% |
| 2026-04-13 | 33.20 | 34.67 | 33.20 | 33.97 | +2.07% | 4.79 | 4.13% |
| 2026-04-10 | 32.69 | 33.63 | 32.50 | 33.28 | +2.53% | 4.74 | 4.23% |
| 2026-04-09 | 31.94 | 33.43 | 31.66 | 32.46 | +0.90% | 3.97 | 3.62% |
| 2026-04-08 | 31.20 | 32.29 | 31.14 | 32.17 | +5.79% | 2.50 | 2.32% |
| 2026-04-07 | 30.80 | 31.10 | 30.28 | 30.41 | -1.11% | 1.40 | 1.35% |
| 2026-04-03 | 31.55 | 31.55 | 30.66 | 30.75 | -2.23% | 1.44 | 1.37% |
| 2026-04-02 | 32.05 | 32.13 | 31.15 | 31.45 | -1.44% | 1.69 | 1.58% |
| 2026-04-01 | 30.90 | 32.63 | 30.89 | 31.91 | +5.49% | 4.66 | 4.33% |
| 2026-03-31 | 30.36 | 31.95 | 30.22 | 30.25 | -0.26% | 3.13 | 2.98% |
| 2026-03-30 | 31.35 | 31.75 | 29.88 | 30.33 | -4.74% | 3.78 | 3.65% |
| 2026-03-27 | 31.63 | 32.25 | 31.51 | 31.84 | -2.33% | 2.63 | 2.44% |
| 2026-03-26 | 33.85 | 33.85 | 32.58 | 32.60 | -3.69% | 2.76 | 2.45% |
| 2026-03-25 | 33.77 | 34.21 | 33.69 | 33.85 | -0.09% | 2.57 | 2.23% |