美湖股份
sh603319 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
24.76
涨跌幅
-1.71%
成交量
7,473,500 股
成交额
185,557,072 元
换手率
2.20%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 25.35 | 24.76 | 25.40 | 24.55 | -1.71% | 7,473,500 | 185,557,072 | 2.20 |
| 2026-10-13 | 24.32 | 25.19 | 25.50 | 23.76 | +1.21% | 10,398,300 | 255,596,720 | 3.07 |
| 2026-10-12 | 26.85 | 24.89 | 26.85 | 24.85 | -6.25% | 10,033,700 | 255,068,096 | 2.96 |
| 2026-10-09 | 26.07 | 26.55 | 26.80 | 24.92 | +1.30% | 16,660,500 | 431,458,656 | 4.91 |
| 2026-10-08 | 27.81 | 26.21 | 27.99 | 25.81 | -6.39% | 12,404,300 | 331,461,280 | 3.66 |
| 2026-09-30 | 28.62 | 28.00 | 28.76 | 27.90 | -1.41% | 8,410,600 | 237,781,792 | 2.48 |
| 2026-09-29 | 28.51 | 28.40 | 29.09 | 28.18 | -1.35% | 11,076,400 | 315,628,576 | 3.27 |
| 2026-09-28 | 30.83 | 28.79 | 30.83 | 28.25 | -6.68% | 18,082,200 | 527,048,352 | 5.33 |
| 2026-09-24 | 31.00 | 30.85 | 31.65 | 30.63 | -1.12% | 10,851,600 | 337,509,728 | 3.20 |
| 2026-09-23 | 31.76 | 31.20 | 31.80 | 31.15 | -1.76% | 11,493,500 | 360,694,592 | 3.39 |
| 2026-09-22 | 32.16 | 31.76 | 33.40 | 31.61 | -1.31% | 28,487,700 | 917,847,936 | 8.40 |
| 2026-09-21 | 29.68 | 32.18 | 32.18 | 29.40 | +10.02% | 30,330,600 | 968,570,048 | 8.94 |
| 2026-09-18 | 28.84 | 29.25 | 29.68 | 28.47 | +2.78% | 10,377,900 | 303,238,656 | 3.06 |
| 2026-09-17 | 28.36 | 28.46 | 29.33 | 28.15 | +0.46% | 8,250,700 | 237,076,304 | 2.43 |
| 2026-09-16 | 27.09 | 28.33 | 28.67 | 26.82 | +4.54% | 10,121,500 | 281,757,504 | 2.98 |
| 2026-09-15 | 27.60 | 27.10 | 27.95 | 27.00 | -2.13% | 8,711,400 | 238,701,760 | 2.57 |
| 2026-09-14 | 28.03 | 27.69 | 28.34 | 27.67 | -2.09% | 7,403,500 | 206,699,856 | 2.18 |
| 2026-09-11 | 29.16 | 28.28 | 29.16 | 28.00 | -3.12% | 9,483,600 | 269,861,312 | 2.80 |
| 2026-09-10 | 29.22 | 29.19 | 29.58 | 28.82 | -0.61% | 7,828,500 | 228,451,024 | 2.31 |
| 2026-09-09 | 30.07 | 29.37 | 30.53 | 29.20 | -1.61% | 11,062,900 | 329,328,192 | 3.26 |
| 2026-09-08 | 30.21 | 29.85 | 30.71 | 29.53 | -2.16% | 12,450,500 | 372,364,800 | 3.67 |
| 2026-09-07 | 29.30 | 30.51 | 30.85 | 29.30 | +4.63% | 19,327,000 | 586,647,168 | 5.70 |
| 2026-09-04 | 30.29 | 29.16 | 30.91 | 28.92 | -4.71% | 21,426,000 | 640,720,320 | 6.32 |
| 2026-09-03 | 30.18 | 30.60 | 31.24 | 30.09 | +3.10% | 25,724,800 | 789,139,840 | 7.59 |
| 2026-09-02 | 28.50 | 29.68 | 29.88 | 28.30 | +2.91% | 21,651,900 | 634,240,064 | 6.38 |
| 2026-09-01 | 29.00 | 28.84 | 29.65 | 28.10 | +1.80% | 21,097,400 | 608,273,728 | 6.22 |
| 2026-08-31 | 25.91 | 28.33 | 28.35 | 25.43 | +6.87% | 30,266,200 | 827,939,072 | 8.92 |
| 2026-08-28 | 29.00 | 26.51 | 29.07 | 26.51 | -9.98% | 36,290,800 | 978,344,512 | 10.70 |
| 2026-08-27 | 26.77 | 29.45 | 29.45 | 26.77 | +10.01% | 21,377,800 | 603,684,160 | 6.30 |
| 2026-08-26 | 26.22 | 26.77 | 27.39 | 26.18 | +2.14% | 13,420,800 | 360,977,440 | 3.96 |
需要全历史数据与程序化访问？
查看 美湖股份 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sh603319 获取全部历史日线。