美湖股份(603319)股票行情
美湖股份(603319)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 26.20 | 25.98 | -0.27 | -1.03% | 25.68 | 26.51 | 90276 | 23493.15 | 2.66% |
| 2025-07-31 | 25.50 | 26.25 | 0.35 | 1.35% | 25.50 | 27.03 | 163142 | 43160.30 | 4.81% |
| 2025-07-30 | 26.78 | 25.90 | -1.01 | -3.75% | 25.80 | 26.83 | 159870 | 41849.44 | 4.71% |
| 2025-07-29 | 27.00 | 26.91 | -0.07 | -0.26% | 26.28 | 27.49 | 167589 | 44946.01 | 4.94% |
| 2025-07-28 | 27.60 | 26.98 | -0.42 | -1.53% | 26.73 | 28.17 | 183632 | 50225.18 | 5.41% |
| 2025-07-25 | 28.86 | 27.40 | -1.12 | -3.93% | 26.70 | 28.95 | 239090 | 65582.19 | 7.05% |
| 2025-07-24 | 27.56 | 28.52 | 0.90 | 3.26% | 27.56 | 28.97 | 204578 | 58323.77 | 6.03% |
| 2025-07-23 | 27.75 | 27.62 | -0.41 | -1.46% | 27.25 | 28.39 | 174142 | 48266.79 | 5.13% |
| 2025-07-22 | 27.87 | 28.03 | 0.74 | 2.71% | 27.51 | 28.95 | 294925 | 83463.70 | 8.70% |
| 2025-07-21 | 27.28 | 27.29 | 1.18 | 4.52% | 26.27 | 27.79 | 244133 | 65876.59 | 7.20% |
| 2025-07-18 | 26.50 | 26.11 | -0.43 | -1.62% | 25.92 | 26.55 | 153372 | 40073.23 | 4.52% |
| 2025-07-17 | 26.20 | 26.54 | 0.26 | 0.99% | 26.06 | 27.10 | 175137 | 46576.72 | 5.16% |
| 2025-07-16 | 25.40 | 26.28 | 0.84 | 3.30% | 25.20 | 26.49 | 217767 | 56557.86 | 6.42% |
| 2025-07-15 | 25.05 | 25.44 | 0.64 | 2.58% | 25.01 | 25.55 | 182492 | 46116.61 | 5.38% |
| 2025-07-14 | 23.48 | 24.80 | 1.43 | 6.12% | 23.32 | 24.95 | 226844 | 55252.29 | 6.69% |
| 2025-07-11 | 23.08 | 23.37 | 0.12 | 0.52% | 22.84 | 23.59 | 81251 | 18848.66 | 2.40% |
| 2025-07-10 | 22.99 | 23.25 | 0.13 | 0.56% | 22.51 | 23.43 | 102138 | 23427.33 | 3.01% |
| 2025-07-09 | 23.57 | 23.12 | -0.08 | -0.34% | 23.00 | 23.88 | 102085 | 23949.69 | 3.01% |
| 2025-07-08 | 32.97 | 32.69 | 0.08 | 0.25% | 32.38 | 33.10 | 64053 | 20948.46 | 2.64% |
| 2025-07-07 | 33.20 | 32.61 | -0.62 | -1.87% | 32.15 | 33.20 | 68144 | 22205.41 | 2.81% |
| 2025-07-04 | 34.51 | 33.23 | -1.25 | -3.63% | 33.23 | 34.70 | 93890 | 31684.10 | 3.88% |
| 2025-07-03 | 34.10 | 34.48 | 0.53 | 1.56% | 33.82 | 34.77 | 62976 | 21686.22 | 2.60% |
| 2025-07-02 | 34.63 | 33.95 | -0.89 | -2.55% | 33.61 | 34.68 | 56618 | 19250.39 | 2.34% |
| 2025-07-01 | 35.38 | 34.84 | -0.58 | -1.64% | 34.66 | 35.38 | 50895 | 17759.06 | 2.10% |
| 2025-06-30 | 34.05 | 35.42 | 1.46 | 4.30% | 33.96 | 35.80 | 96538 | 33852.36 | 3.99% |
| 2025-06-27 | 34.39 | 33.96 | -0.43 | -1.25% | 33.88 | 34.80 | 60512 | 20624.36 | 2.50% |
| 2025-06-26 | 35.01 | 34.39 | -0.53 | -1.52% | 34.30 | 35.34 | 72221 | 25121.54 | 2.98% |
| 2025-06-25 | 34.88 | 34.92 | 0.04 | 0.11% | 34.52 | 35.38 | 67595 | 23586.07 | 2.79% |
| 2025-06-24 | 34.00 | 34.88 | 0.86 | 2.53% | 33.85 | 35.39 | 98877 | 34423.07 | 4.08% |
| 2025-06-23 | 33.00 | 34.02 | 1.32 | 4.04% | 32.80 | 34.37 | 99623 | 33574.93 | 4.11% |
| 2025-06-20 | 34.67 | 32.70 | -1.90 | -5.49% | 32.60 | 34.90 | 113213 | 37524.36 | 4.67% |
| 2025-06-19 | 35.98 | 34.60 | -1.10 | -3.08% | 34.52 | 36.56 | 120951 | 43041.15 | 4.99% |
| 2025-06-18 | 36.00 | 35.70 | -0.30 | -0.83% | 35.00 | 36.00 | 65137 | 23141.70 | 2.69% |
| 2025-06-17 | 36.28 | 36.00 | -0.23 | -0.63% | 35.62 | 36.93 | 78840 | 28500.77 | 3.25% |
| 2025-06-16 | 35.40 | 36.23 | 0.27 | 0.75% | 35.35 | 36.86 | 75178 | 27221.47 | 3.10% |
| 2025-06-13 | 36.00 | 35.96 | -0.41 | -1.13% | 35.01 | 36.30 | 90566 | 32217.37 | 3.74% |
| 2025-06-12 | 35.98 | 36.37 | 0.38 | 1.06% | 35.64 | 36.96 | 91977 | 33432.70 | 3.80% |
| 2025-06-11 | 35.70 | 35.99 | 0.24 | 0.67% | 35.70 | 36.62 | 78453 | 28360.13 | 3.24% |
| 2025-06-10 | 36.60 | 35.75 | -0.67 | -1.84% | 35.11 | 36.78 | 94150 | 33576.96 | 3.89% |
| 2025-06-09 | 36.49 | 36.42 | 0.38 | 1.05% | 35.72 | 37.23 | 118164 | 43285.07 | 4.88% |
| 2025-06-06 | 36.59 | 36.04 | -0.87 | -2.36% | 35.57 | 36.88 | 76464 | 27564.74 | 3.16% |
| 2025-06-05 | 34.99 | 36.91 | 2.06 | 5.91% | 34.35 | 37.56 | 161964 | 58889.77 | 6.69% |
| 2025-06-04 | 34.60 | 34.85 | 0.24 | 0.69% | 34.50 | 35.17 | 51732 | 17990.29 | 2.14% |
| 2025-06-03 | 33.56 | 34.61 | 0.61 | 1.79% | 33.56 | 35.07 | 84978 | 29279.18 | 3.51% |
| 2025-05-30 | 36.60 | 34.00 | -2.77 | -7.53% | 33.68 | 36.85 | 197273 | 68789.29 | 8.14% |
| 2025-05-29 | 37.45 | 36.77 | -0.66 | -1.76% | 36.58 | 38.40 | 110578 | 40913.52 | 4.56% |
| 2025-05-28 | 37.38 | 37.43 | 0.05 | 0.13% | 36.70 | 38.10 | 124356 | 46649.06 | 5.13% |
| 2025-05-27 | 36.97 | 37.38 | 0.48 | 1.30% | 35.88 | 37.79 | 156853 | 58282.73 | 6.47% |
| 2025-05-26 | 36.22 | 36.90 | -0.05 | -0.14% | 35.38 | 37.45 | 125610 | 45776.97 | 5.19% |
| 2025-05-23 | 36.21 | 36.95 | 1.02 | 2.84% | 35.59 | 38.31 | 200007 | 74158.81 | 8.26% |
| 2025-05-22 | 36.09 | 35.93 | -0.58 | -1.59% | 35.61 | 36.55 | 88341 | 31781.45 | 3.65% |
| 2025-05-21 | 35.97 | 36.51 | 0.77 | 2.15% | 35.00 | 37.47 | 171366 | 62598.40 | 7.07% |
| 2025-05-20 | 36.00 | 35.74 | -0.11 | -0.31% | 35.40 | 36.23 | 80568 | 28833.48 | 3.33% |
| 2025-05-19 | 37.07 | 35.85 | -1.45 | -3.89% | 34.80 | 37.26 | 149226 | 53132.09 | 6.16% |
| 2025-05-16 | 36.50 | 37.30 | 0.39 | 1.06% | 36.47 | 38.42 | 141564 | 53306.15 | 5.84% |
| 2025-05-15 | 37.02 | 36.91 | -0.09 | -0.24% | 36.27 | 37.85 | 107370 | 39683.43 | 4.43% |
| 2025-05-14 | 37.53 | 37.00 | -1.11 | -2.91% | 36.70 | 38.00 | 145322 | 54120.66 | 6.00% |
| 2025-05-13 | 39.26 | 38.11 | -1.31 | -3.32% | 37.80 | 39.39 | 163606 | 63025.78 | 6.75% |
| 2025-05-12 | 38.00 | 39.42 | 1.87 | 4.98% | 37.50 | 40.30 | 229420 | 89077.22 | 9.47% |
| 2025-05-09 | 38.40 | 37.55 | -0.92 | -2.39% | 36.50 | 38.66 | 162349 | 60730.41 | 6.70% |
| 2025-05-08 | 37.50 | 38.47 | 0.58 | 1.53% | 37.32 | 38.95 | 169885 | 64983.98 | 7.01% |
| 2025-05-07 | 39.00 | 37.89 | -1.12 | -2.87% | 37.19 | 39.37 | 198421 | 75693.20 | 8.19% |
| 2025-05-06 | 39.00 | 39.01 | 0.62 | 1.62% | 38.10 | 39.77 | 244010 | 95082.99 | 10.07% |
| 2025-04-30 | 36.99 | 38.39 | 1.13 | 3.03% | 36.66 | 39.25 | 313059 | 118720.98 | 12.92% |
| 2025-04-29 | 34.40 | 37.26 | 2.64 | 7.63% | 34.00 | 38.08 | 313915 | 115062.72 | 12.96% |
| 2025-04-28 | 34.50 | 34.62 | -0.25 | -0.72% | 33.85 | 35.53 | 119861 | 41484.68 | 4.95% |
| 2025-04-25 | 33.30 | 34.87 | 1.57 | 4.71% | 32.66 | 35.63 | 217155 | 74612.05 | 8.96% |
| 2025-04-24 | 34.00 | 33.30 | -0.47 | -1.39% | 33.11 | 34.75 | 264680 | 89844.11 | 10.93% |
| 2025-04-23 | 31.35 | 33.77 | 3.07 | 10.00% | 31.02 | 33.77 | 274126 | 90089.16 | 11.32% |
| 2025-04-22 | 31.10 | 30.70 | -0.36 | -1.16% | 30.50 | 31.98 | 99645 | 30884.61 | 4.11% |
| 2025-04-21 | 29.00 | 31.06 | 1.30 | 4.37% | 28.83 | 31.06 | 123707 | 37395.43 | 5.11% |
| 2025-04-18 | 29.76 | 29.76 | -0.01 | -0.03% | 29.24 | 30.10 | 64540 | 19108.34 | 2.66% |
| 2025-04-17 | 29.63 | 29.77 | -0.11 | -0.37% | 29.40 | 30.94 | 112351 | 34018.36 | 4.64% |
| 2025-04-16 | 30.98 | 29.88 | -1.17 | -3.77% | 29.40 | 31.24 | 121233 | 36579.74 | 5.00% |
| 2025-04-15 | 31.43 | 31.05 | -0.12 | -0.38% | 30.18 | 31.49 | 142961 | 44371.25 | 5.90% |
| 2025-04-14 | 30.12 | 31.17 | 1.82 | 6.20% | 29.87 | 31.50 | 205319 | 63475.89 | 8.48% |
| 2025-04-11 | 27.30 | 29.35 | 1.66 | 5.99% | 27.05 | 30.18 | 213993 | 62279.39 | 8.83% |
| 2025-04-10 | 27.69 | 27.69 | 0.88 | 3.28% | 27.49 | 29.10 | 227452 | 64371.34 | 9.39% |
| 2025-04-09 | 25.05 | 26.81 | 0.10 | 0.37% | 24.04 | 27.25 | 273644 | 70005.66 | 11.43% |
| 2025-04-08 | 28.00 | 26.71 | -2.97 | -10.01% | 26.71 | 28.79 | 158867 | 43109.51 | 6.63% |
上证大盘股票行情在线 K线走势图
