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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 39.99 | 39.99 | 38.31 | 38.54 | 0.00% | 5.59 | 4.25% |
| 2026-02-13 | 38.54 | 39.41 | 38.40 | 38.54 | -0.90% | 3.06 | 2.32% |
| 2026-02-12 | 38.09 | 39.20 | 38.08 | 38.89 | +1.43% | 3.78 | 2.87% |
| 2026-02-11 | 37.50 | 38.94 | 37.10 | 38.34 | +2.40% | 5.19 | 4.01% |
| 2026-02-10 | 37.83 | 39.28 | 37.37 | 37.44 | -1.19% | 4.36 | 3.38% |
| 2026-02-09 | 37.16 | 37.96 | 36.76 | 37.89 | +2.66% | 4.48 | 3.54% |
| 2026-02-06 | 36.52 | 38.42 | 36.20 | 36.91 | -1.65% | 4.99 | 3.93% |
| 2026-02-05 | 36.60 | 37.98 | 36.55 | 37.53 | +3.47% | 5.80 | 4.58% |
| 2026-02-04 | 36.66 | 36.66 | 35.85 | 36.27 | -1.17% | 2.95 | 2.41% |
| 2026-02-03 | 36.50 | 36.95 | 35.85 | 36.70 | +1.05% | 3.51 | 2.85% |
| 2026-02-02 | 37.62 | 38.00 | 36.22 | 36.32 | -3.56% | 4.16 | 3.32% |
| 2026-01-30 | 37.61 | 38.10 | 36.67 | 37.66 | +0.43% | 4.29 | 3.37% |
| 2026-01-29 | 39.00 | 39.90 | 37.40 | 37.50 | -4.51% | 6.59 | 5.06% |
| 2026-01-28 | 40.64 | 41.38 | 39.10 | 39.27 | -4.62% | 8.07 | 5.97% |
| 2026-01-27 | 38.50 | 41.41 | 37.20 | 41.17 | +6.66% | 12.03 | 8.93% |
| 2026-01-26 | 39.60 | 39.95 | 38.01 | 38.60 | -0.21% | 6.72 | 5.12% |
| 2026-01-23 | 37.75 | 39.86 | 37.75 | 38.68 | +3.56% | 9.80 | 7.39% |
| 2026-01-22 | 37.96 | 38.70 | 37.12 | 37.35 | -1.45% | 4.83 | 3.79% |
| 2026-01-21 | 37.37 | 38.90 | 37.26 | 37.90 | +0.48% | 6.59 | 5.08% |
| 2026-01-20 | 39.11 | 39.83 | 37.09 | 37.72 | -4.21% | 8.39 | 6.51% |