美湖股份（603319）历史行情

以下为美湖股份近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-16	23.250	23.410	23.990	23.060	0.530	2.316%	9.16万	0.00亿	0.000%
2026-10-15	23.880	22.880	23.990	22.700	-1.880	-7.593%	14.55万	0.00亿	0.000%
2026-10-14	25.350	24.760	25.400	24.550	-0.430	-1.707%	7.47万	0.00亿	0.000%
2026-10-13	24.320	25.190	25.500	23.760	0.300	1.205%	10.40万	0.00亿	0.000%
2026-10-12	26.850	24.890	26.850	24.850	-1.660	-6.252%	10.03万	0.00亿	0.000%
2026-10-09	26.070	26.550	26.800	24.920	0.340	1.297%	16.66万	0.00亿	0.000%
2026-10-08	27.810	26.210	27.990	25.810	-1.790	-6.393%	12.40万	0.00亿	0.000%
2026-10-07	28.620	28.000	28.760	27.900	-0.400	-1.408%	841.06万	2.38亿	2.480%
2026-10-06	28.620	28.000	28.760	27.900	-0.400	-1.408%	841.06万	2.38亿	2.480%
2026-10-05	28.620	28.000	28.760	27.900	-0.400	-1.408%	841.06万	2.38亿	2.480%
2026-10-02	28.620	28.000	28.760	27.900	-0.400	-1.408%	841.06万	2.38亿	2.480%
2026-10-01	28.620	28.000	28.760	27.900	-0.400	-1.408%	841.06万	2.38亿	2.480%
2026-09-30	28.620	28.000	28.760	27.900	-0.400	-1.408%	8.41万	0.00亿	0.000%
2026-09-29	28.510	28.400	29.090	28.180	-0.390	-1.355%	11.08万	0.00亿	0.000%
2026-09-28	30.830	28.790	30.830	28.250	-2.060	-6.677%	18.08万	0.00亿	0.000%
2026-09-27	31.000	30.850	31.650	30.630	-0.350	-1.122%	1,085.16万	3.38亿	3.200%
2026-09-24	31.000	30.850	31.650	30.630	-0.350	-1.122%	10.85万	0.00亿	0.000%
2026-09-23	31.760	31.200	31.800	31.150	-0.560	-1.763%	11.49万	0.00亿	0.000%
2026-09-22	32.160	31.760	33.400	31.610	-0.420	-1.305%	28.49万	0.00亿	0.000%
2026-09-21	29.680	32.180	32.180	29.400	2.930	10.017%	30.33万	0.00亿	0.000%
2026-09-18	28.840	29.250	29.680	28.470	0.840	2.957%	10.38万	0.00亿	0.000%
2026-09-17	28.310	28.410	29.280	28.100	0.130	0.460%	8.25万	0.00亿	0.000%
2026-09-16	27.040	28.280	28.620	26.770	1.230	4.547%	10.12万	0.00亿	0.000%
2026-09-15	27.550	27.050	27.900	26.950	-0.590	-2.135%	8.71万	0.00亿	0.000%
2026-09-14	27.980	27.640	28.290	27.620	-0.590	-2.090%	7.40万	0.00亿	0.000%
2026-09-11	29.110	28.230	29.110	27.950	-0.910	-3.123%	9.48万	0.00亿	0.000%
2026-09-10	29.170	29.140	29.530	28.770	-0.180	-0.614%	7.83万	0.00亿	0.000%
2026-09-09	30.020	29.320	30.480	29.150	-0.480	-1.611%	11.06万	0.00亿	0.000%
2026-09-08	30.160	29.800	30.660	29.480	-0.660	-2.167%	12.45万	0.00亿	0.000%
2026-09-07	29.250	30.460	30.800	29.250	1.350	4.638%	19.33万	0.00亿	0.000%
2026-09-04	30.240	29.110	30.860	28.870	-1.440	-4.714%	21.43万	0.00亿	0.000%
2026-09-03	30.130	30.550	31.190	30.040	0.920	3.105%	25.72万	0.00亿	0.000%
2026-09-02	28.450	29.630	29.830	28.250	0.840	2.918%	21.65万	0.00亿	0.000%
2026-09-01	28.950	28.790	29.600	28.050	0.510	1.803%	21.10万	0.00亿	0.000%
2026-08-31	25.860	28.280	28.300	25.380	1.820	6.878%	30.27万	0.00亿	0.000%
2026-08-28	28.950	26.460	29.020	26.460	-2.940	-10.000%	36.29万	0.00亿	0.000%
2026-08-27	26.720	29.400	29.400	26.720	2.680	10.030%	21.38万	0.00亿	0.000%
2026-08-26	26.170	26.720	27.340	26.130	0.560	2.141%	13.42万	0.00亿	0.000%
2026-08-25	25.070	26.160	26.310	24.420	0.760	2.992%	10.28万	0.00亿	0.000%
2026-08-24	26.160	25.400	26.800	25.130	-0.770	-2.942%	10.94万	0.00亿	0.000%
2026-08-21	24.560	26.170	26.400	23.690	1.610	6.555%	18.94万	0.00亿	0.000%
2026-08-20	25.490	24.560	25.510	24.300	-1.180	-4.584%	19.00万	0.00亿	0.000%
2026-08-19	28.250	25.740	28.350	25.740	-2.870	-10.031%	16.02万	0.00亿	0.000%
2026-08-18	28.350	28.610	28.850	28.000	0.470	1.670%	12.04万	0.00亿	0.000%
2026-08-17	27.640	28.140	28.190	27.410	0.690	2.514%	10.18万	0.00亿	0.000%
2026-08-14	27.570	27.450	27.750	26.910	0.020	0.073%	7.79万	0.00亿	0.000%
2026-08-13	28.520	27.430	28.560	27.370	-0.520	-1.860%	12.91万	0.00亿	0.000%
2026-08-12	27.360	27.950	28.170	27.310	0.320	1.158%	13.46万	0.00亿	0.000%
2026-08-11	27.230	27.630	27.910	26.860	0.360	1.320%	14.84万	0.00亿	0.000%
2026-08-10	26.900	27.270	27.530	25.960	0.460	1.716%	18.08万	0.00亿	0.000%
2026-08-07	26.280	26.810	27.350	25.610	0.460	1.746%	22.12万	0.00亿	0.000%
2026-08-06	24.750	26.350	26.730	24.580	1.350	5.400%	19.63万	0.00亿	0.000%
2026-08-05	23.540	25.000	25.550	23.390	1.550	6.610%	19.85万	0.00亿	0.000%
2026-08-04	22.930	23.450	23.630	22.470	0.720	3.168%	11.98万	0.00亿	0.000%
2026-08-03	22.230	22.730	23.120	21.800	0.710	3.224%	12.79万	0.00亿	0.000%
2026-07-31	21.950	22.020	22.800	21.830	0.940	4.459%	19.06万	0.00亿	0.000%
2026-07-30	22.880	21.080	23.050	20.830	-2.050	-8.863%	17.89万	0.00亿	0.000%
2026-07-29	22.950	23.130	23.320	22.070	0.180	0.784%	14.86万	0.00亿	0.000%
2026-07-28	24.530	22.950	24.550	22.810	-1.990	-7.979%	14.58万	0.00亿	0.000%
2026-07-27	23.400	24.940	25.140	23.260	1.540	6.581%	12.87万	0.00亿	0.000%
2026-07-24	23.950	23.400	24.400	23.270	-1.000	-4.098%	10.62万	0.00亿	0.000%
2026-07-23	24.500	24.400	24.950	23.880	-0.390	-1.573%	9.55万	0.00亿	0.000%
2026-07-22	24.740	24.790	25.730	24.090	0.050	0.202%	13.60万	0.00亿	0.000%
2026-07-21	24.780	24.740	25.110	22.970	0.380	1.560%	17.05万	0.00亿	0.000%
2026-07-20	25.950	24.360	26.400	23.950	-1.230	-4.807%	17.49万	0.00亿	0.000%
2026-07-17	27.950	25.590	28.250	25.360	-2.510	-8.932%	16.29万	0.00亿	0.000%
2026-07-16	28.150	28.100	29.150	27.340	-0.270	-0.952%	12.76万	0.00亿	0.000%
2026-07-15	30.950	28.370	31.130	27.860	-2.440	-7.920%	20.12万	0.00亿	0.000%
2026-07-14	30.990	30.810	31.050	29.600	0.170	0.555%	15.58万	0.00亿	0.000%
2026-07-13	31.450	30.640	33.050	30.380	-0.710	-2.265%	21.69万	0.00亿	0.000%
2026-07-10	31.410	31.350	32.840	31.210	-0.040	-0.127%	16.40万	0.00亿	0.000%
2026-07-09	31.450	31.390	31.920	30.330	-0.080	-0.254%	14.82万	0.00亿	0.000%
2026-07-08	34.130	31.470	34.160	31.450	-2.470	-7.278%	18.06万	0.00亿	0.000%
2026-07-07	33.960	33.940	36.370	33.580	-0.120	-0.352%	20.43万	0.00亿	0.000%
2026-07-06	34.330	34.060	35.300	33.950	-0.390	-1.132%	19.06万	0.00亿	0.000%
2026-07-03	33.550	34.450	35.200	32.920	1.530	4.648%	27.93万	0.00亿	0.000%
2026-07-02	33.750	32.920	34.390	32.820	-0.660	-1.965%	20.76万	0.00亿	0.000%
2026-07-01	33.300	33.580	34.650	33.130	0.420	1.267%	15.87万	0.00亿	0.000%
2026-06-30	31.460	33.160	33.450	31.100	1.910	6.112%	16.30万	0.00亿	0.000%
2026-06-29	32.290	31.250	32.440	30.730	-0.890	-2.769%	14.19万	0.00亿	0.000%
2026-06-26	33.740	32.140	34.020	32.130	-1.590	-4.714%	16.62万	0.00亿	0.000%
2026-06-25	33.740	33.730	35.750	33.200	0.200	0.596%	26.39万	0.00亿	0.000%
2026-06-24	33.750	33.530	33.930	32.550	-0.220	-0.652%	16.74万	0.00亿	0.000%
2026-06-23	34.520	33.750	35.810	33.650	-0.050	-0.148%	21.06万	0.00亿	0.000%
2026-06-22	34.450	33.800	34.800	33.070	-0.970	-2.790%	19.20万	0.00亿	0.000%
2026-06-18	35.690	34.770	35.940	34.330	-0.910	-2.550%	19.92万	0.00亿	0.000%
2026-06-17	35.840	35.680	36.450	35.430	-0.460	-1.273%	17.06万	0.00亿	0.000%
2026-06-16	35.700	36.140	37.310	35.040	0.890	2.525%	25.07万	0.00亿	0.000%
2026-06-15	35.950	35.250	36.630	33.840	-1.000	-2.759%	33.83万	0.00亿	0.000%
2026-06-12	35.260	36.250	37.360	35.260	2.290	6.743%	47.25万	0.00亿	0.000%
2026-06-11	33.120	33.960	34.150	33.080	0.440	1.313%	32.45万	0.00亿	0.000%
2026-06-10	34.950	33.520	34.950	33.520	-3.730	-10.013%	45.26万	0.00亿	0.000%
2026-06-09	41.950	37.250	42.300	37.250	-4.140	-10.002%	33.28万	0.00亿	0.000%
2026-06-08	41.890	41.390	42.890	40.290	-1.660	-3.856%	33.16万	0.00亿	0.000%
2026-06-05	43.610	43.050	44.380	42.090	-0.780	-1.780%	34.23万	0.00亿	0.000%
2026-06-04	42.190	43.830	44.840	41.380	1.340	3.154%	57.12万	0.00亿	0.000%
2026-06-03	39.690	42.490	42.490	38.290	3.870	10.021%	56.66万	0.00亿	0.000%
2026-06-02	37.490	38.620	39.020	36.390	1.100	2.932%	31.58万	0.00亿	0.000%
2026-06-01	37.010	37.520	38.740	36.750	1.420	3.934%	36.89万	0.00亿	0.000%
2026-05-29	33.290	36.100	36.550	33.290	2.460	7.313%	36.94万	0.00亿	0.000%
2026-05-28	33.070	33.640	33.880	31.790	0.520	1.570%	18.99万	0.00亿	0.000%
2026-05-27	33.330	33.120	33.860	32.640	-0.370	-1.105%	14.07万	0.00亿	0.000%
2026-05-26	31.490	33.490	34.150	31.490	2.000	6.351%	26.04万	0.00亿	0.000%
2026-05-25	31.640	31.490	32.140	30.780	-0.270	-0.850%	14.89万	0.00亿	0.000%
2026-05-22	32.390	31.760	32.940	31.310	-1.000	-3.053%	24.49万	0.00亿	0.000%
2026-05-21	30.480	32.760	33.120	30.090	2.660	8.837%	36.64万	0.00亿	0.000%
2026-05-20	31.460	30.100	31.460	29.720	-1.670	-5.257%	21.54万	0.00亿	0.000%
2026-05-19	32.020	31.770	32.590	31.650	-0.060	-0.189%	13.12万	0.00亿	0.000%
2026-05-18	32.060	31.830	32.190	30.540	-0.550	-1.699%	20.46万	0.00亿	0.000%
2026-05-15	30.900	32.380	33.740	30.890	0.990	3.154%	26.17万	0.00亿	0.000%
2026-05-14	33.240	31.390	33.300	31.220	-1.940	-5.821%	26.91万	0.00亿	0.000%
2026-05-13	34.880	33.330	35.240	33.200	-1.910	-5.420%	31.51万	0.00亿	0.000%
2026-05-12	41.720	35.240	41.720	35.190	-3.860	-9.872%	53.61万	0.00亿	0.000%
2026-05-11	39.890	39.100	41.950	38.030	-0.930	-2.323%	40.21万	0.00亿	0.000%
2026-05-08	39.720	40.030	40.320	39.080	0.140	0.351%	21.67万	0.00亿	0.000%
2026-05-07	37.890	39.890	40.340	36.270	1.800	4.726%	33.10万	0.00亿	0.000%
2026-05-06	38.770	38.090	38.840	37.600	-0.010	-0.026%	18.34万	0.00亿	0.000%
2026-04-30	37.590	38.100	38.780	37.590	0.560	1.492%	14.80万	0.00亿	0.000%
2026-04-29	35.580	37.540	38.190	35.580	1.740	4.860%	17.73万	0.00亿	0.000%
2026-04-28	37.260	35.800	37.470	35.190	-1.560	-4.176%	17.13万	0.00亿	0.000%
2026-04-27	37.290	37.360	37.890	37.070	0.010	0.027%	12.55万	0.00亿	0.000%
2026-04-24	37.900	37.350	38.160	37.090	-0.240	-0.638%	15.49万	0.00亿	0.000%
2026-04-23	36.090	37.590	38.040	35.640	1.450	4.012%	25.37万	0.00亿	0.000%
2026-04-22	35.380	36.140	36.190	35.150	0.400	1.119%	11.69万	0.00亿	0.000%
2026-04-21	33.090	35.740	36.360	33.040	1.920	5.677%	27.52万	0.00亿	0.000%
2026-04-20	34.860	33.820	35.040	33.700	0.000	0.000%	14.39万	0.00亿	0.000%
2026-04-17	34.570	34.860	35.220	34.310	0.000	0.000%	8.59万	0.00亿	0.000%
2026-04-16	34.890	34.570	35.200	34.220	-0.070	-0.200%	10.88万	3.78亿	3.210%
2026-04-15	35.380	34.640	35.970	34.520	0.000	0.000%	15.29万	0.00亿	0.000%
2026-04-14	33.890	34.950	35.040	33.860	1.090	3.219%	12.70万	0.00亿	0.000%
2026-04-13	33.090	33.860	34.560	33.090	0.000	0.000%	14.02万	0.00亿	0.000%
2026-04-10	32.580	33.170	33.520	32.390	0.000	0.000%	14.33万	0.00亿	0.000%
2026-04-09	31.830	32.350	33.320	31.550	0.000	0.000%	12.26万	0.00亿	0.000%
2026-04-08	31.090	32.060	32.180	31.030	0.000	0.000%	7.88万	0.00亿	0.000%
2026-04-07	30.690	30.300	30.990	30.170	0.000	0.000%	4.59万	0.00亿	0.000%
2026-04-03	31.440	30.640	31.440	30.550	0.000	0.000%	4.66万	0.00亿	0.000%
2026-04-02	31.940	31.340	32.020	31.040	0.000	0.000%	5.36万	0.00亿	0.000%
2026-04-01	30.790	31.800	32.520	30.780	0.000	0.000%	14.68万	0.00亿	0.000%