大湖股份 sh.600257
5.56
+0.54%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 5.59 | 5.62 | 5.46 | 5.56 | +0.54% | 0.73 | 2.73% |
| 2026-05-21 | 5.74 | 5.78 | 5.52 | 5.53 | -3.66% | 0.72 | 2.64% |
| 2026-05-20 | 5.81 | 5.82 | 5.61 | 5.74 | -1.20% | 0.75 | 2.74% |
| 2026-05-19 | 5.75 | 5.83 | 5.67 | 5.81 | +0.87% | 0.75 | 2.72% |
| 2026-05-18 | 5.81 | 5.86 | 5.66 | 5.76 | -1.54% | 0.94 | 3.39% |
| 2026-05-15 | 5.98 | 5.99 | 5.80 | 5.85 | -1.68% | 0.74 | 2.61% |
| 2026-05-14 | 6.14 | 6.15 | 5.94 | 5.95 | -3.09% | 1.06 | 3.67% |
| 2026-05-13 | 6.12 | 6.23 | 6.06 | 6.14 | +0.82% | 0.92 | 3.10% |
| 2026-05-12 | 6.28 | 6.29 | 6.09 | 6.09 | -3.33% | 0.96 | 3.23% |
| 2026-05-11 | 6.36 | 6.45 | 6.25 | 6.30 | +0.16% | 1.00 | 3.30% |
| 2026-05-08 | 6.20 | 6.38 | 6.20 | 6.29 | +2.28% | 1.24 | 4.09% |
| 2026-05-07 | 6.06 | 6.26 | 6.05 | 6.15 | +0.99% | 1.45 | 4.92% |
| 2026-05-06 | 6.18 | 6.18 | 6.05 | 6.09 | -0.16% | 1.04 | 3.55% |
| 2026-04-30 | 6.13 | 6.18 | 5.99 | 6.10 | -0.49% | 0.94 | 3.23% |
| 2026-04-29 | 6.12 | 6.23 | 6.05 | 6.13 | +0.49% | 0.91 | 3.06% |
| 2026-04-28 | 6.18 | 6.20 | 6.00 | 6.10 | -0.97% | 0.68 | 2.34% |
| 2026-04-27 | 6.24 | 6.24 | 6.06 | 6.16 | -0.65% | 0.69 | 2.33% |
| 2026-04-24 | 6.20 | 6.25 | 6.10 | 6.20 | -0.80% | 0.88 | 2.96% |
| 2026-04-23 | 6.21 | 6.36 | 6.18 | 6.25 | 0.00% | 0.88 | 2.92% |
| 2026-04-22 | 6.28 | 6.33 | 6.21 | 6.25 | -0.48% | 0.78 | 2.59% |