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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 42.35 | 46.65 | 41.28 | 45.41 | +7.09% | 16.43 | 11.02% |
| 2025-09-16 | 40.76 | 42.41 | 39.96 | 42.41 | +6.82% | 11.02 | 7.86% |
| 2025-09-15 | 40.57 | 42.35 | 38.86 | 39.70 | -2.36% | 9.43 | 6.89% |
| 2025-09-12 | 39.89 | 40.70 | 39.56 | 40.66 | +1.12% | 7.93 | 5.81% |
| 2025-09-11 | 37.16 | 40.21 | 36.91 | 40.21 | +7.13% | 9.13 | 6.92% |
| 2025-09-10 | 38.34 | 38.80 | 37.44 | 37.53 | -2.39% | 5.10 | 3.96% |
| 2025-09-09 | 38.44 | 39.28 | 37.36 | 38.45 | -0.62% | 5.85 | 4.52% |
| 2025-09-08 | 37.16 | 39.85 | 36.86 | 38.69 | +2.70% | 11.22 | 8.64% |
| 2025-09-05 | 34.56 | 37.72 | 33.91 | 37.67 | +9.62% | 10.47 | 8.64% |
| 2025-09-04 | 36.37 | 37.00 | 33.60 | 34.36 | -5.91% | 9.55 | 7.96% |
| 2025-09-03 | 37.56 | 39.49 | 36.36 | 36.52 | +1.27% | 13.28 | 10.30% |
| 2025-09-02 | 37.96 | 37.96 | 34.48 | 36.06 | -5.89% | 14.98 | 12.44% |
| 2025-09-01 | 37.50 | 38.76 | 36.76 | 38.32 | +2.18% | 8.85 | 6.90% |
| 2025-08-29 | 37.58 | 38.32 | 36.06 | 37.50 | +2.01% | 10.27 | 8.11% |
| 2025-08-28 | 37.75 | 37.96 | 35.68 | 36.76 | -2.44% | 12.43 | 9.98% |
| 2025-08-27 | 36.66 | 39.16 | 36.46 | 37.68 | +3.12% | 9.77 | 7.61% |
| 2025-08-26 | 37.28 | 37.45 | 36.25 | 36.54 | -2.45% | 6.18 | 4.95% |
| 2025-08-25 | 37.06 | 38.56 | 36.62 | 37.46 | +2.38% | 10.35 | 8.10% |
| 2025-08-22 | 34.94 | 36.93 | 34.72 | 36.59 | +4.72% | 8.66 | 7.12% |
| 2025-08-21 | 35.96 | 36.84 | 34.68 | 34.94 | -3.34% | 6.74 | 5.59% |