美湖股份 (603319) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-09-01	29.00	28.84	0.51	1.80%	28.10	29.65	210974	60827	6.22%
2026-08-31	25.91	28.33	1.82	6.87%	25.43	28.35	302662	82793	8.92%
2026-08-28	29.00	26.51	-2.94	-9.98%	26.51	29.07	362909	97834	10.70%
2026-08-27	26.77	29.45	2.68	10.01%	26.77	29.45	213779	60368	6.30%
2026-08-26	26.22	26.77	0.56	2.14%	26.18	27.39	134208	36097	3.96%
2026-08-25	25.12	26.21	0.76	2.99%	24.47	26.36	102840	26268	3.03%
2026-08-24	26.21	25.45	-0.77	-2.94%	25.18	26.85	109417	28253	3.23%
2026-08-21	24.61	26.22	1.61	6.54%	23.74	26.45	189363	47464	5.58%
2026-08-20	25.54	24.61	-1.18	-4.58%	24.35	25.56	189956	46981	5.60%
2026-08-19	28.30	25.79	-2.87	-10.01%	25.79	28.40	160216	42750	4.72%
2026-08-18	28.40	28.66	0.47	1.67%	28.05	28.90	120388	34212	3.55%
2026-08-17	27.69	28.19	0.69	2.51%	27.46	28.24	101841	28458	3.00%
2026-08-14	27.62	27.50	0.02	0.07%	26.96	27.80	77943	21334	2.30%
2026-08-13	28.57	27.48	-0.52	-1.86%	27.42	28.61	129102	36014	3.81%
2026-08-12	27.41	28.00	0.32	1.16%	27.36	28.22	134648	37442	3.97%
2026-08-11	27.28	27.68	0.36	1.32%	26.91	27.96	148364	40734	4.37%
2026-08-10	26.95	27.32	0.46	1.71%	26.01	27.58	180778	48598	5.33%
2026-08-07	26.33	26.86	0.46	1.74%	25.66	27.40	221226	58671	6.52%
2026-08-06	24.80	26.40	1.35	5.39%	24.63	26.78	196333	51039	5.79%
2026-08-05	23.59	25.05	1.55	6.60%	23.44	25.60	198469	48958	5.85%
2026-08-04	22.98	23.50	0.72	3.16%	22.52	23.68	119820	27968	3.53%
2026-08-03	22.28	22.78	0.71	3.22%	21.85	23.17	127921	28980	3.77%
2026-07-31	22.00	22.07	0.94	4.45%	21.88	22.85	190576	42495	5.62%
2026-07-30	22.93	21.13	-2.05	-8.84%	20.88	23.10	178850	38941	5.27%
2026-07-29	23.00	23.18	0.18	0.78%	22.12	23.37	148581	33778	4.38%
2026-07-28	24.58	23.00	-1.99	-7.96%	22.86	24.60	145787	34386	4.30%
2026-07-27	23.45	24.99	1.54	6.57%	23.31	25.19	128713	30921	3.80%
2026-07-24	24.00	23.45	-1.00	-4.09%	23.32	24.45	106237	25211	3.13%
2026-07-23	24.55	24.45	-0.39	-1.57%	23.93	25.00	95492	23270	2.82%
2026-07-22	24.79	24.84	0.05	0.20%	24.14	25.78	136046	34206	4.01%
2026-07-21	24.83	24.79	0.38	1.56%	23.02	25.16	170476	41325	5.03%
2026-07-20	26.00	24.41	-1.23	-4.80%	24.00	26.45	174890	43984	5.16%
2026-07-17	28.00	25.64	-2.51	-8.92%	25.41	28.30	162901	43174	4.80%
2026-07-16	28.20	28.15	-0.27	-0.95%	27.39	29.20	127641	36038	3.76%
2026-07-15	31.00	28.42	-2.44	-7.91%	27.91	31.18	201214	59185	5.93%
2026-07-14	31.04	30.86	0.17	0.55%	29.65	31.10	155765	47454	4.59%
2026-07-13	31.50	30.69	-0.71	-2.26%	30.43	33.10	216900	69028	6.40%
2026-07-10	31.46	31.40	-0.04	-0.13%	31.26	32.89	164010	52791	4.84%
2026-07-09	31.50	31.44	-0.08	-0.25%	30.38	31.97	148194	46071	4.37%
2026-07-08	34.18	31.52	-2.47	-7.27%	31.50	34.21	180578	58457	5.32%
2026-07-07	34.01	33.99	-0.12	-0.35%	33.63	36.42	204336	70949	6.02%
2026-07-06	34.38	34.11	-0.39	-1.13%	34.00	35.35	190594	66050	5.62%
2026-07-03	33.60	34.50	1.53	4.64%	32.97	35.25	279273	96113	8.23%
2026-07-02	33.80	32.97	-0.66	-1.96%	32.87	34.44	207603	69487	6.12%
2026-07-01	33.35	33.63	0.42	1.26%	33.18	34.70	158743	53869	4.68%
2026-06-30	31.51	33.21	1.91	6.10%	31.15	33.50	163015	53093	4.81%
2026-06-29	32.34	31.30	-0.89	-2.76%	30.78	32.49	141855	44736	4.18%
2026-06-26	33.79	32.19	-1.59	-4.71%	32.18	34.07	166244	54575	4.90%
2026-06-25	33.79	33.78	0.20	0.60%	33.25	35.80	263880	90731	7.78%
2026-06-24	33.80	33.58	-0.22	-0.65%	32.60	33.98	167418	55661	4.94%
2026-06-23	34.57	33.80	-0.05	-0.15%	33.70	35.86	210623	72090	6.21%
2026-06-22	34.50	33.85	-0.97	-2.79%	33.12	34.85	191980	64667	5.66%
2026-06-18	35.74	34.82	-0.91	-2.55%	34.38	35.99	199249	69719	5.87%
2026-06-17	35.89	35.73	-0.46	-1.27%	35.48	36.50	170570	61398	5.03%
2026-06-16	35.75	36.19	0.89	2.52%	35.09	37.36	250683	90613	7.39%
2026-06-15	36.00	35.30	-1.00	-2.75%	33.89	36.68	338317	117739	9.98%
2026-06-12	35.31	36.30	2.29	6.73%	35.31	37.41	472465	172971	13.93%
2026-06-11	33.17	34.01	0.44	1.31%	33.13	34.20	324535	109448	9.57%
2026-06-10	35.00	33.57	-3.73	-10.00%	33.57	35.00	452602	153600	13.35%
2026-06-09	42.00	37.30	-4.14	-9.99%	37.30	42.35	332840	128431	9.81%
2026-06-08	42.00	41.50	-1.66	-3.85%	40.40	43.00	331626	138426	9.78%
2026-06-05	43.72	43.16	-0.78	-1.78%	42.20	44.49	342320	148326	10.09%
2026-06-04	42.30	43.94	1.34	3.15%	41.49	44.95	571223	248713	16.84%
2026-06-03	39.80	42.60	3.87	9.99%	38.40	42.60	566575	236947	16.71%
2026-06-02	37.60	38.73	1.10	2.92%	36.50	39.13	315778	120304	9.31%
2026-06-01	37.12	37.63	1.42	3.92%	36.86	38.85	368928	139766	10.88%
2026-05-29	33.40	36.21	2.46	7.29%	33.40	36.66	369375	130205	10.89%
2026-05-28	33.18	33.75	0.52	1.56%	31.90	33.99	189868	62712	5.60%
2026-05-27	33.44	33.23	-0.37	-1.10%	32.75	33.97	140674	46878	4.15%
2026-05-26	31.60	33.60	2.00	6.33%	31.60	34.26	260382	86955	7.68%
2026-05-25	31.75	31.60	-0.27	-0.85%	30.89	32.25	148904	46794	4.39%