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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 35.10 | 36.42 | 34.66 | 35.47 | +0.68% | 2.82 | 2.32% |
| 2025-12-17 | 34.68 | 35.51 | 34.33 | 35.23 | +1.58% | 2.80 | 2.37% |
| 2025-12-16 | 36.31 | 36.64 | 34.68 | 34.68 | -4.54% | 3.62 | 3.03% |
| 2025-12-15 | 37.46 | 37.94 | 36.28 | 36.33 | -4.47% | 5.08 | 4.05% |
| 2025-12-12 | 38.46 | 39.34 | 37.74 | 38.03 | -0.70% | 4.75 | 3.64% |
| 2025-12-11 | 39.96 | 40.05 | 38.08 | 38.30 | -3.33% | 4.08 | 3.09% |
| 2025-12-10 | 38.18 | 40.11 | 37.76 | 39.62 | +3.01% | 5.78 | 4.35% |
| 2025-12-09 | 38.99 | 39.33 | 38.38 | 38.46 | -2.04% | 3.73 | 2.84% |
| 2025-12-08 | 38.46 | 39.44 | 37.57 | 39.26 | +1.34% | 6.76 | 5.19% |
| 2025-12-05 | 37.60 | 39.31 | 36.88 | 38.74 | +2.73% | 5.69 | 4.40% |
| 2025-12-04 | 38.99 | 39.46 | 37.50 | 37.71 | -1.18% | 5.32 | 4.10% |
| 2025-12-03 | 38.21 | 38.84 | 37.66 | 38.16 | +0.47% | 5.88 | 4.53% |
| 2025-12-02 | 37.09 | 38.36 | 37.09 | 37.98 | +1.88% | 6.17 | 4.82% |
| 2025-12-01 | 37.42 | 37.95 | 36.46 | 37.28 | +1.61% | 5.12 | 4.03% |
| 2025-11-28 | 35.17 | 37.44 | 34.46 | 36.69 | +4.44% | 8.08 | 6.59% |
| 2025-11-27 | 35.57 | 36.01 | 35.01 | 35.13 | -1.21% | 3.17 | 2.63% |
| 2025-11-26 | 34.43 | 36.59 | 34.36 | 35.56 | +2.21% | 5.53 | 4.56% |
| 2025-11-25 | 35.36 | 35.89 | 34.31 | 34.79 | -0.57% | 3.94 | 3.31% |
| 2025-11-24 | 35.95 | 36.09 | 34.46 | 34.99 | -4.00% | 4.27 | 3.58% |
| 2025-11-21 | 35.27 | 36.98 | 34.84 | 36.45 | +1.50% | 7.14 | 5.83% |