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 |
|---|
| 2025-04-30 | 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% |
| 2025-04-07 | 29.68 | 29.68 | -3.30 | -10.01% | 29.68 | 29.68 | 17962 | 5331.12 | 0.75% |
| 2025-04-03 | 33.60 | 32.98 | -1.23 | -3.60% | 32.73 | 34.48 | 170031 | 56908.74 | 7.10% |
| 2025-04-02 | 31.99 | 34.21 | 2.31 | 7.24% | 31.74 | 34.75 | 268900 | 90721.66 | 11.23% |
| 2025-04-01 | 32.81 | 31.90 | -0.34 | -1.05% | 31.63 | 32.95 | 117644 | 37850.04 | 5.11% |
| 2025-03-31 | 32.92 | 32.24 | -1.53 | -4.53% | 30.66 | 33.49 | 255413 | 80856.69 | 11.08% |
| 2025-03-28 | 33.51 | 33.77 | -0.09 | -0.27% | 33.51 | 34.92 | 139691 | 47812.53 | 6.06% |
| 2025-03-27 | 33.33 | 33.86 | 0.02 | 0.06% | 33.17 | 34.70 | 145720 | 49445.47 | 6.32% |
| 2025-03-26 | 33.70 | 33.84 | 0.12 | 0.36% | 33.33 | 35.19 | 163922 | 56160.70 | 7.11% |
| 2025-03-25 | 35.71 | 33.72 | -2.28 | -6.33% | 33.42 | 36.61 | 233924 | 80741.58 | 10.15% |
| 2025-03-24 | 38.66 | 36.00 | -1.69 | -4.48% | 34.91 | 39.00 | 267667 | 97475.09 | 11.62% |
| 2025-03-21 | 41.00 | 37.69 | -3.63 | -8.79% | 37.53 | 41.31 | 275655 | 107240.66 | 11.96% |
| 2025-03-20 | 40.00 | 41.32 | 1.33 | 3.33% | 38.24 | 42.49 | 338920 | 138404.47 | 14.71% |
| 2025-03-19 | 39.68 | 39.99 | -0.09 | -0.22% | 38.25 | 40.58 | 168435 | 66395.02 | 7.31% |
| 2025-03-18 | 40.79 | 40.08 | -0.89 | -2.17% | 39.00 | 40.95 | 199294 | 79622.03 | 8.65% |
| 2025-03-17 | 40.10 | 40.97 | 1.28 | 3.22% | 38.38 | 41.41 | 251556 | 100520.89 | 10.92% |
| 2025-03-14 | 37.36 | 39.69 | 2.26 | 6.04% | 36.80 | 40.08 | 245868 | 95127.88 | 10.67% |
| 2025-03-13 | 41.41 | 37.43 | -4.05 | -9.76% | 37.33 | 41.58 | 281138 | 108172.23 | 12.20% |
| 2025-03-12 | 42.79 | 41.48 | 0.43 | 1.05% | 40.89 | 43.96 | 282561 | 119109.85 | 12.26% |
| 2025-03-11 | 39.39 | 41.05 | 0.99 | 2.47% | 37.40 | 41.44 | 267443 | 104715.91 | 11.61% |
| 2025-03-10 | 43.05 | 40.06 | -2.72 | -6.36% | 38.56 | 43.30 | 230435 | 93307.66 | 10.00% |
| 2025-03-07 | 40.40 | 42.78 | 2.78 | 6.95% | 39.20 | 43.56 | 284718 | 118851.12 | 12.36% |
| 2025-03-06 | 39.00 | 40.00 | 1.60 | 4.17% | 38.70 | 41.66 | 269706 | 108531.73 | 11.70% |
| 2025-03-05 | 35.72 | 38.40 | 2.52 | 7.02% | 35.72 | 38.63 | 249004 | 93436.76 | 10.81% |
| 2025-03-04 | 34.49 | 35.88 | 0.40 | 1.13% | 34.45 | 37.19 | 248747 | 89855.49 | 10.79% |
| 2025-03-03 | 38.58 | 35.48 | -3.94 | -9.99% | 35.48 | 38.70 | 320388 | 115937.01 | 14.59% |
| 2025-02-28 | 42.20 | 39.42 | -4.38 | -10.00% | 39.42 | 42.35 | 213965 | 85876.60 | 9.74% |
| 2025-02-27 | 41.18 | 43.80 | 3.78 | 9.45% | 40.11 | 43.94 | 424289 | 177969.41 | 19.32% |
| 2025-02-26 | 39.00 | 40.02 | 0.82 | 2.09% | 38.70 | 43.12 | 431661 | 177565.06 | 19.66% |
| 2025-02-25 | 34.60 | 39.20 | 2.80 | 7.69% | 34.55 | 40.04 | 345505 | 132028.00 | 15.73% |
| 2025-02-24 | 38.00 | 36.40 | -2.33 | -6.02% | 35.73 | 39.29 | 298340 | 110916.23 | 13.59% |
| 2025-02-21 | 37.40 | 38.73 | 1.45 | 3.89% | 36.19 | 39.63 | 264427 | 100657.71 | 12.04% |
| 2025-02-20 | 35.60 | 37.28 | 1.64 | 4.60% | 34.62 | 38.19 | 340523 | 123024.78 | 15.51% |
| 2025-02-19 | 32.08 | 35.64 | 3.24 | 10.00% | 32.08 | 35.64 | 358613 | 125610.78 | 16.33% |
| 2025-02-18 | 31.00 | 32.40 | 0.61 | 1.92% | 30.80 | 33.80 | 239719 | 77254.28 | 10.92% |
| 2025-02-17 | 30.44 | 31.79 | 0.37 | 1.18% | 29.50 | 31.86 | 258521 | 80032.79 | 11.77% |
| 2025-02-14 | 31.57 | 31.42 | -0.30 | -0.95% | 30.72 | 33.58 | 298656 | 95722.02 | 13.60% |
| 2025-02-13 | 30.27 | 31.72 | 1.77 | 5.91% | 29.50 | 32.95 | 437987 | 139249.45 | 19.94% |
| 2025-02-12 | 27.65 | 29.95 | 2.05 | 7.35% | 27.00 | 30.40 | 253082 | 73499.63 | 11.52% |
| 2025-02-11 | 27.50 | 27.90 | 0.42 | 1.53% | 27.27 | 28.92 | 145337 | 40904.75 | 6.62% |
| 2025-02-10 | 26.85 | 27.48 | 0.35 | 1.29% | 26.50 | 27.66 | 142219 | 38594.17 | 6.48% |
| 2025-02-07 | 27.74 | 27.13 | -0.71 | -2.55% | 26.68 | 28.48 | 272086 | 75516.15 | 12.39% |
| 2025-02-06 | 25.90 | 27.84 | 1.95 | 7.53% | 25.72 | 28.47 | 233143 | 63367.60 | 10.62% |
| 2025-02-05 | 24.33 | 25.89 | 1.70 | 7.03% | 24.26 | 26.01 | 147163 | 37361.28 | 6.70% |
| 2025-01-27 | 25.10 | 24.19 | -0.99 | -3.93% | 24.00 | 25.20 | 83601 | 20434.62 | 3.81% |
| 2025-01-24 | 25.19 | 25.18 | -0.02 | -0.08% | 24.74 | 25.57 | 135820 | 34167.75 | 6.18% |
| 2025-01-23 | 25.80 | 25.20 | -0.49 | -1.91% | 24.91 | 26.45 | 151236 | 38689.24 | 6.89% |
| 2025-01-22 | 26.22 | 25.69 | -0.76 | -2.87% | 25.31 | 26.49 | 150981 | 38979.00 | 6.88% |
| 2025-01-21 | 25.72 | 26.45 | 1.65 | 6.65% | 25.32 | 26.72 | 256569 | 66748.30 | 11.68% |
| 2025-01-20 | 24.20 | 24.80 | 0.71 | 2.95% | 24.07 | 24.98 | 127312 | 31316.00 | 5.80% |
| 2025-01-17 | 23.90 | 24.09 | 0.14 | 0.58% | 23.30 | 24.65 | 133241 | 32002.56 | 6.07% |
| 2025-01-16 | 23.60 | 23.95 | 0.68 | 2.92% | 23.10 | 24.55 | 153381 | 36827.96 | 6.98% |
| 2025-01-15 | 24.00 | 23.27 | -0.64 | -2.68% | 23.04 | 24.76 | 182632 | 43446.03 | 8.32% |
| 2025-01-14 | 22.50 | 23.91 | 1.81 | 8.19% | 21.61 | 24.30 | 163100 | 38045.34 | 7.43% |
| 2025-01-13 | 22.00 | 22.10 | 0.14 | 0.64% | 21.30 | 23.07 | 96386 | 21554.28 | 4.39% |
| 2025-01-10 | 22.20 | 21.96 | -0.59 | -2.62% | 21.60 | 22.66 | 122670 | 27077.54 | 5.59% |
| 2025-01-09 | 20.95 | 22.55 | 1.49 | 7.08% | 20.80 | 22.60 | 132079 | 28717.21 | 6.01% |
| 2025-01-08 | 19.86 | 21.06 | 1.19 | 5.99% | 19.32 | 21.22 | 117326 | 23872.08 | 5.34% |
| 2025-01-07 | 18.99 | 19.87 | 0.90 | 4.74% | 18.78 | 19.88 | 72637 | 14154.64 | 3.31% |
| 2025-01-06 | 19.75 | 18.97 | -0.48 | -2.47% | 18.75 | 19.96 | 72755 | 13945.14 | 3.31% |
| 2025-01-03 | 19.97 | 19.45 | -0.44 | -2.21% | 19.15 | 20.07 | 77994 | 15223.66 | 3.55% |
| 2025-01-02 | 19.81 | 19.89 | 0.19 | 0.96% | 19.59 | 20.68 | 99200 | 19975.91 | 4.78% |
| 2024-12-31 | 20.43 | 19.70 | -0.73 | -3.57% | 19.62 | 20.70 | 87841 | 17560.74 | 4.23% |
| 2024-12-30 | 21.25 | 20.43 | -0.82 | -3.86% | 20.10 | 21.39 | 106099 | 21736.74 | 5.11% |
上证大盘股票行情在线 K线走势图
