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 |
|---|
| 2025-09-15 | 40.61 | 39.74 | -0.96 | -2.36% | 38.90 | 42.39 | 233744 | 94309.96 | 6.89% |
| 2025-09-12 | 39.93 | 40.70 | 0.45 | 1.12% | 39.60 | 40.74 | 196901 | 79253.88 | 5.81% |
| 2025-09-11 | 37.20 | 40.25 | 2.68 | 7.13% | 36.95 | 40.25 | 234859 | 91266.99 | 6.92% |
| 2025-09-10 | 38.38 | 37.57 | -0.92 | -2.39% | 37.48 | 38.84 | 134384 | 51014.21 | 3.96% |
| 2025-09-09 | 38.48 | 38.49 | -0.24 | -0.62% | 37.40 | 39.32 | 153286 | 58483.29 | 4.52% |
| 2025-09-08 | 37.20 | 38.73 | 1.02 | 2.70% | 36.90 | 39.89 | 292943 | 112240.16 | 8.64% |
| 2025-09-05 | 34.60 | 37.71 | 3.31 | 9.62% | 33.95 | 37.76 | 292874 | 104672.78 | 8.64% |
| 2025-09-04 | 36.41 | 34.40 | -2.16 | -5.91% | 33.63 | 37.04 | 270083 | 95490.56 | 7.96% |
| 2025-09-03 | 37.60 | 36.56 | 0.46 | 1.27% | 36.40 | 39.53 | 349180 | 132772.17 | 10.30% |
| 2025-09-02 | 38.00 | 36.10 | -2.26 | -5.89% | 34.52 | 38.00 | 421978 | 149823.77 | 12.44% |
| 2025-09-01 | 37.54 | 38.36 | 0.82 | 2.18% | 36.80 | 38.80 | 234098 | 88500.38 | 6.90% |
| 2025-08-29 | 37.62 | 37.54 | 0.74 | 2.01% | 36.10 | 38.36 | 275009 | 102685.85 | 8.11% |
| 2025-08-28 | 37.79 | 36.80 | -0.92 | -2.44% | 35.72 | 38.00 | 338454 | 124307.24 | 9.98% |
| 2025-08-27 | 36.70 | 37.72 | 1.14 | 3.12% | 36.50 | 39.20 | 258167 | 97716.17 | 7.61% |
| 2025-08-26 | 37.32 | 36.58 | -0.92 | -2.45% | 36.29 | 37.49 | 167796 | 61770.93 | 4.95% |
| 2025-08-25 | 37.10 | 37.50 | 0.87 | 2.38% | 36.66 | 38.60 | 274764 | 103478.29 | 8.10% |
| 2025-08-22 | 34.98 | 36.63 | 1.65 | 4.72% | 34.76 | 36.97 | 241364 | 86617.88 | 7.12% |
| 2025-08-21 | 36.00 | 34.98 | -1.21 | -3.34% | 34.72 | 36.88 | 189600 | 67369.02 | 5.59% |
| 2025-08-20 | 34.51 | 36.19 | 1.68 | 4.87% | 34.40 | 37.21 | 342138 | 123454.64 | 10.09% |
| 2025-08-19 | 34.92 | 34.51 | -0.81 | -2.29% | 33.60 | 36.30 | 300885 | 104485.29 | 8.87% |
| 2025-08-18 | 34.70 | 35.32 | 0.90 | 2.61% | 34.66 | 35.95 | 228657 | 80490.99 | 6.74% |
| 2025-08-15 | 34.33 | 34.42 | 0.01 | 0.03% | 33.75 | 35.00 | 206915 | 71228.69 | 6.10% |
| 2025-08-14 | 34.84 | 34.41 | -0.40 | -1.15% | 34.15 | 35.28 | 264817 | 91773.71 | 7.81% |
| 2025-08-13 | 34.08 | 34.81 | 0.44 | 1.28% | 33.63 | 36.17 | 297007 | 103289.51 | 8.76% |
| 2025-08-12 | 34.31 | 34.37 | 0.20 | 0.59% | 33.89 | 35.38 | 365176 | 126261.84 | 10.77% |
| 2025-08-11 | 33.32 | 34.17 | 1.51 | 4.62% | 32.25 | 35.03 | 483953 | 162854.70 | 14.27% |
| 2025-08-08 | 29.60 | 32.66 | 2.97 | 10.00% | 29.53 | 32.66 | 406955 | 127057.79 | 12.00% |
| 2025-08-07 | 29.30 | 29.69 | 0.52 | 1.78% | 29.00 | 30.43 | 409157 | 122116.67 | 12.06% |
| 2025-08-06 | 27.07 | 29.17 | 2.01 | 7.40% | 26.91 | 29.29 | 335190 | 93984.84 | 9.88% |
| 2025-08-05 | 27.19 | 27.16 | 0.17 | 0.63% | 26.71 | 27.90 | 123008 | 33324.57 | 3.63% |
| 2025-08-04 | 25.50 | 26.99 | 1.01 | 3.89% | 25.50 | 26.99 | 175241 | 46784.22 | 5.17% |
| 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% |
上证大盘股票行情在线 K线走势图
