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
2026-06-24	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%
2026-05-22	32.50	31.87	-1.00	-3.04%	31.42	33.05	244898	78273	7.22%
2026-05-21	30.59	32.87	2.66	8.81%	30.20	33.23	366423	118631	10.80%
2026-05-20	31.57	30.21	-1.67	-5.24%	29.83	31.57	215395	65511	6.35%
2026-05-19	32.13	31.88	-0.06	-0.19%	31.76	32.70	131182	42213	3.87%
2026-05-18	32.17	31.94	-0.55	-1.69%	30.65	32.30	204600	64539	6.03%
2026-05-15	31.01	32.49	0.99	3.14%	31.00	33.85	261743	85242	7.72%
2026-05-14	33.35	31.50	-1.94	-5.80%	31.33	33.41	269125	86208	7.94%
2026-05-13	34.99	33.44	-1.91	-5.40%	33.31	35.35	315089	106588	9.29%
2026-05-12	41.83	35.35	-3.86	-9.84%	35.30	41.83	536051	198286	15.81%
2026-05-11	40.00	39.21	-0.93	-2.32%	38.14	42.06	402120	161131	11.86%
2026-05-08	39.83	40.14	0.14	0.35%	39.19	40.43	216727	86518	6.39%
2026-05-07	38.00	40.00	1.80	4.71%	36.38	40.45	330987	128783	9.76%
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%