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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 38.10 | 40.07 | 37.98 | 39.38 | +2.79% | 9.75 | 7.34% |
| 2026-01-16 | 37.83 | 39.36 | 37.61 | 38.31 | +2.76% | 9.84 | 7.53% |
| 2026-01-15 | 36.62 | 37.75 | 36.12 | 37.28 | +2.50% | 8.28 | 6.58% |
| 2026-01-14 | 37.18 | 37.26 | 36.07 | 36.37 | -3.42% | 11.95 | 9.58% |
| 2026-01-13 | 34.77 | 38.25 | 34.59 | 37.66 | +8.30% | 20.93 | 16.47% |
| 2026-01-12 | 35.37 | 35.65 | 34.26 | 34.77 | -1.02% | 5.89 | 4.99% |
| 2026-01-09 | 34.43 | 35.73 | 34.42 | 35.13 | +2.12% | 4.73 | 3.96% |
| 2026-01-08 | 34.46 | 34.96 | 34.16 | 34.40 | -0.06% | 3.85 | 3.29% |
| 2026-01-07 | 35.42 | 35.53 | 34.28 | 34.42 | -2.52% | 6.16 | 5.23% |
| 2026-01-06 | 35.67 | 36.01 | 35.13 | 35.31 | -0.98% | 4.94 | 4.11% |
| 2026-01-05 | 35.94 | 36.22 | 35.33 | 35.66 | -2.41% | 6.43 | 5.32% |
| 2025-12-31 | 38.49 | 38.65 | 36.53 | 36.54 | -4.44% | 7.35 | 5.83% |
| 2025-12-30 | 36.96 | 38.75 | 36.46 | 38.24 | +3.12% | 8.10 | 6.28% |
| 2025-12-29 | 36.82 | 37.64 | 36.46 | 37.08 | -0.08% | 4.49 | 3.57% |
| 2025-12-26 | 36.98 | 38.04 | 36.56 | 37.11 | -0.40% | 4.52 | 3.58% |
| 2025-12-25 | 37.23 | 37.66 | 35.97 | 37.26 | +0.46% | 5.33 | 4.27% |
| 2025-12-24 | 35.33 | 37.76 | 34.50 | 37.09 | +5.75% | 6.94 | 5.61% |
| 2025-12-23 | 35.72 | 35.86 | 34.96 | 35.07 | -2.50% | 3.38 | 2.82% |
| 2025-12-22 | 36.48 | 37.01 | 35.60 | 35.97 | -0.25% | 4.75 | 3.86% |
| 2025-12-19 | 35.99 | 37.04 | 35.77 | 36.06 | +1.66% | 4.33 | 3.49% |