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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 34.89 | 35.06 | 31.33 | 33.88 | -2.33% | 4.55 | 4.03% |
| 2026-03-23 | 35.29 | 36.19 | 34.22 | 34.69 | -1.08% | 4.58 | 3.83% |
| 2026-03-20 | 35.00 | 35.95 | 34.69 | 35.07 | +0.29% | 2.65 | 2.21% |
| 2026-03-19 | 35.65 | 35.67 | 34.80 | 34.97 | -3.08% | 2.46 | 2.06% |
| 2026-03-18 | 35.01 | 36.52 | 34.85 | 36.08 | +3.00% | 2.62 | 2.17% |
| 2026-03-17 | 35.45 | 35.89 | 34.92 | 35.03 | -0.93% | 1.75 | 1.46% |
| 2026-03-16 | 35.01 | 35.70 | 34.93 | 35.36 | -0.95% | 1.80 | 1.51% |
| 2026-03-13 | 35.88 | 36.23 | 35.38 | 35.70 | -1.11% | 2.17 | 1.78% |
| 2026-03-12 | 36.98 | 37.19 | 35.95 | 36.10 | -2.56% | 2.91 | 2.36% |
| 2026-03-11 | 37.18 | 37.68 | 36.82 | 37.05 | -1.33% | 3.58 | 2.83% |
| 2026-03-10 | 35.44 | 37.78 | 34.81 | 37.55 | +7.90% | 7.13 | 5.77% |
| 2026-03-09 | 35.40 | 35.45 | 34.47 | 34.80 | -3.06% | 2.96 | 2.51% |
| 2026-03-06 | 35.05 | 36.07 | 35.02 | 35.90 | +1.76% | 1.93 | 1.60% |
| 2026-03-05 | 35.84 | 36.05 | 34.90 | 35.28 | 0.00% | 2.60 | 2.16% |
| 2026-03-04 | 34.90 | 35.95 | 34.80 | 35.28 | -0.59% | 2.39 | 2.00% |
| 2026-03-03 | 36.38 | 36.80 | 35.28 | 35.49 | -1.83% | 3.54 | 2.89% |
| 2026-03-02 | 36.80 | 37.14 | 36.09 | 36.15 | -3.86% | 4.14 | 3.34% |
| 2026-02-27 | 37.94 | 37.94 | 37.30 | 37.60 | -1.05% | 3.29 | 2.58% |
| 2026-02-26 | 38.26 | 38.57 | 37.75 | 38.00 | -0.65% | 3.59 | 2.78% |
| 2026-02-25 | 38.33 | 38.49 | 37.60 | 38.25 | -0.75% | 3.64 | 2.82% |