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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 36.12 | 36.12 | 34.60 | 35.29 | -2.30% | 4.69 | 3.94% |
| 2025-10-22 | 37.21 | 37.54 | 35.99 | 36.12 | -3.50% | 3.92 | 3.16% |
| 2025-10-21 | 36.81 | 37.94 | 36.36 | 37.43 | +1.68% | 3.95 | 3.13% |
| 2025-10-20 | 36.26 | 37.66 | 36.22 | 36.81 | +3.11% | 5.52 | 4.39% |
| 2025-10-17 | 36.96 | 37.10 | 35.70 | 35.70 | -3.77% | 3.43 | 2.79% |
| 2025-10-16 | 36.28 | 37.66 | 35.88 | 37.10 | +0.79% | 4.81 | 3.84% |
| 2025-10-15 | 35.98 | 37.16 | 34.96 | 36.81 | +3.11% | 6.80 | 5.55% |
| 2025-10-14 | 38.96 | 39.13 | 35.42 | 35.70 | -6.56% | 7.16 | 5.69% |
| 2025-10-13 | 37.43 | 39.17 | 37.38 | 38.21 | -5.86% | 7.88 | 6.08% |
| 2025-10-10 | 42.44 | 43.44 | 40.32 | 40.59 | -2.98% | 7.12 | 5.02% |
| 2025-10-09 | 43.95 | 43.96 | 41.56 | 41.84 | -5.93% | 8.64 | 6.01% |
| 2025-09-30 | 44.11 | 44.82 | 43.31 | 44.47 | -0.85% | 6.19 | 4.13% |
| 2025-09-29 | 44.08 | 45.82 | 43.75 | 44.85 | +1.74% | 7.44 | 4.89% |
| 2025-09-26 | 42.92 | 47.12 | 42.46 | 44.08 | +1.89% | 14.33 | 9.23% |
| 2025-09-25 | 42.80 | 44.45 | 42.14 | 43.27 | +1.79% | 6.03 | 4.12% |
| 2025-09-24 | 41.96 | 42.85 | 41.18 | 42.51 | +0.71% | 4.49 | 3.13% |
| 2025-09-23 | 41.99 | 44.35 | 41.36 | 42.21 | -1.01% | 7.61 | 5.22% |
| 2025-09-22 | 41.86 | 43.14 | 41.52 | 42.64 | +1.62% | 5.93 | 4.11% |
| 2025-09-19 | 43.84 | 43.90 | 41.44 | 41.96 | -4.48% | 8.75 | 6.10% |
| 2025-09-18 | 46.55 | 46.75 | 43.35 | 43.92 | -3.28% | 14.78 | 9.63% |