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
2026-05-06	38.88	38.20	-0.01	-0.03%	37.71	38.95	183363	70284	5.41%
2026-04-30	37.70	38.21	0.56	1.49%	37.70	38.89	148021	56848	4.36%
2026-04-29	35.69	37.65	1.74	4.85%	35.69	38.30	177306	66250	5.23%
2026-04-28	37.37	35.91	-1.56	-4.16%	35.30	37.58	171288	61921	5.05%
2026-04-27	37.40	37.47	0.01	0.03%	37.18	38.00	125453	47150	3.70%
2026-04-24	38.01	37.46	-0.24	-0.64%	37.20	38.27	154889	58347	4.57%
2026-04-23	36.20	37.70	1.45	4.00%	35.75	38.15	253737	94143	7.48%
2026-04-22	35.49	36.25	0.40	1.12%	35.26	36.30	116920	42113	3.45%
2026-04-21	33.20	35.85	1.92	5.66%	33.15	36.47	275227	97086	8.12%
2026-04-20	34.97	33.93	-1.04	-2.97%	33.81	35.15	143937	49379	4.24%
2026-04-17	34.68	34.97	0.29	0.84%	34.42	35.33	85869	30037	2.53%
2026-04-16	35.00	34.68	-0.07	-0.20%	34.33	35.31	108811	37819	3.21%
2026-04-15	35.49	34.75	-0.31	-0.88%	34.63	36.08	152944	54144	4.51%
2026-04-14	34.00	35.06	1.09	3.21%	33.97	35.15	127037	43881	3.75%
2026-04-13	33.20	33.97	0.69	2.07%	33.20	34.67	140222	47936	4.13%
2026-04-10	32.69	33.28	0.82	2.53%	32.50	33.63	143340	47376	4.23%
2026-04-09	31.94	32.46	0.29	0.90%	31.66	33.43	122618	39651	3.62%
2026-04-08	31.20	32.17	1.76	5.79%	31.14	32.29	78786	25008	2.32%
2026-04-07	30.80	30.41	-0.34	-1.11%	30.28	31.10	45941	14024	1.35%
2026-04-03	31.55	30.75	-0.70	-2.23%	30.66	31.55	46569	14418	1.37%
2026-04-02	32.05	31.45	-0.46	-1.44%	31.15	32.13	53567	16930	1.58%
2026-04-01	30.90	31.91	1.66	5.49%	30.89	32.63	146763	46589	4.33%
2026-03-31	30.36	30.25	-0.08	-0.26%	30.22	31.95	101131	31302	2.98%
2026-03-30	31.35	30.33	-1.51	-4.74%	29.88	31.75	123704	37768	3.65%
2026-03-27	31.63	31.84	-0.76	-2.33%	31.51	32.25	82702	26345	2.44%
2026-03-26	33.85	32.60	-1.25	-3.69%	32.58	33.85	83217	27571	2.45%
2026-03-25	33.77	33.85	-0.03	-0.09%	33.69	34.21	75688	25657	2.23%
2026-03-24	34.89	33.88	-0.81	-2.33%	31.33	35.06	136834	45450	4.03%
2026-03-23	35.29	34.69	-0.38	-1.08%	34.22	36.19	129929	45795	3.83%
2026-03-20	35.00	35.07	0.10	0.29%	34.69	35.95	75011	26463	2.21%
2026-03-19	35.65	34.97	-1.11	-3.08%	34.80	35.67	69895	24564	2.06%
2026-03-18	35.01	36.08	1.05	3.00%	34.85	36.52	73575	26246	2.17%
2026-03-17	35.45	35.03	-0.33	-0.93%	34.92	35.89	49471	17507	1.46%
2026-03-16	35.01	35.36	-0.34	-0.95%	34.93	35.70	51303	18038	1.51%
2026-03-13	35.88	35.70	-0.40	-1.11%	35.38	36.23	60445	21664	1.78%
2026-03-12	36.98	36.10	-0.95	-2.56%	35.95	37.19	79985	29133	2.36%
2026-03-11	37.18	37.05	-0.50	-1.33%	36.82	37.68	96072	35760	2.83%
2026-03-10	35.44	37.55	2.75	7.90%	34.81	37.78	195700	71261	5.77%
2026-03-09	35.40	34.80	-1.10	-3.06%	34.47	35.45	84970	29586	2.51%
2026-03-06	35.05	35.90	0.62	1.76%	35.02	36.07	54100	19336	1.60%
2026-03-05	35.84	35.28	0.00	0.00%	34.90	36.05	73268	25977	2.16%
2026-03-04	34.90	35.28	-0.21	-0.59%	34.80	35.95	67680	23858	2.00%
2026-03-03	36.38	35.49	-0.66	-1.83%	35.28	36.80	98175	35357	2.89%
2026-03-02	36.80	36.15	-1.45	-3.86%	36.09	37.14	113431	41388	3.34%
2026-02-27	37.94	37.60	-0.40	-1.05%	37.30	37.94	87544	32889	2.58%
2026-02-26	38.26	38.00	-0.25	-0.65%	37.75	38.57	94393	35915	2.78%
2026-02-25	38.33	38.25	-0.29	-0.75%	37.60	38.49	95762	36387	2.82%
2026-02-24	39.99	38.54	0.00	0.00%	38.31	39.99	144114	55929	4.25%
2026-02-13	38.54	38.54	-0.35	-0.90%	38.40	39.41	78668	30550	2.32%
2026-02-12	38.09	38.89	0.55	1.43%	38.08	39.20	97489	37768	2.87%
2026-02-11	37.50	38.34	0.90	2.40%	37.10	38.94	135976	51888	4.01%
2026-02-10	37.83	37.44	-0.45	-1.19%	37.37	39.28	114782	43623	3.38%
2026-02-09	37.16	37.89	0.98	2.66%	36.76	37.96	119977	44807	3.54%
2026-02-06	36.52	36.91	-0.62	-1.65%	36.20	38.42	133214	49927	3.93%
2026-02-05	36.60	37.53	1.26	3.47%	36.55	37.98	155178	58033	4.58%
2026-02-04	36.66	36.27	-0.43	-1.17%	35.85	36.66	81687	29517	2.41%
2026-02-03	36.50	36.70	0.38	1.05%	35.85	36.95	96590	35096	2.85%
2026-02-02	37.62	36.32	-1.34	-3.56%	36.22	38.00	112528	41605	3.32%
2026-01-30	37.61	37.66	0.16	0.43%	36.67	38.10	114313	42857	3.37%
2026-01-29	39.00	37.50	-1.77	-4.51%	37.40	39.90	171706	65924	5.06%
2026-01-28	40.64	39.27	-1.90	-4.62%	39.10	41.38	202641	80705	5.97%
2026-01-27	38.50	41.17	2.57	6.66%	37.20	41.41	302884	120348	8.93%