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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 5.47 | 5.94 | 5.46 | 5.63 | +3.87% | 3.27 | 11.87% |
| 2025-08-18 | 5.43 | 5.52 | 5.40 | 5.42 | +0.37% | 1.01 | 3.87% |
| 2025-08-15 | 5.36 | 5.42 | 5.35 | 5.40 | +0.93% | 0.78 | 3.02% |
| 2025-08-14 | 5.39 | 5.44 | 5.35 | 5.35 | -0.74% | 1.05 | 4.04% |
| 2025-08-13 | 5.46 | 5.47 | 5.36 | 5.39 | -0.92% | 0.92 | 3.53% |
| 2025-08-12 | 5.48 | 5.54 | 5.41 | 5.44 | -0.73% | 0.70 | 2.65% |
| 2025-08-11 | 5.45 | 5.52 | 5.41 | 5.48 | +0.92% | 0.84 | 3.19% |
| 2025-08-08 | 5.40 | 5.45 | 5.33 | 5.43 | +0.56% | 0.85 | 3.27% |
| 2025-08-07 | 5.43 | 5.45 | 5.37 | 5.40 | -0.55% | 0.70 | 2.71% |
| 2025-08-06 | 5.46 | 5.46 | 5.38 | 5.43 | -0.18% | 0.86 | 3.32% |
| 2025-08-05 | 5.45 | 5.49 | 5.42 | 5.44 | +0.74% | 0.82 | 3.13% |
| 2025-08-04 | 5.39 | 5.45 | 5.31 | 5.40 | +0.19% | 0.77 | 2.95% |
| 2025-08-01 | 5.33 | 5.43 | 5.32 | 5.39 | +0.94% | 0.94 | 3.65% |
| 2025-07-31 | 5.42 | 5.45 | 5.32 | 5.34 | -4.64% | 1.75 | 6.76% |
| 2025-07-30 | 5.48 | 5.68 | 5.41 | 5.60 | +2.56% | 2.26 | 8.46% |
| 2025-07-29 | 5.50 | 5.54 | 5.40 | 5.46 | -0.73% | 0.69 | 2.63% |
| 2025-07-28 | 5.44 | 5.51 | 5.41 | 5.50 | +1.29% | 0.79 | 2.99% |
| 2025-07-25 | 5.50 | 5.53 | 5.42 | 5.43 | +0.18% | 1.02 | 3.88% |
| 2025-07-24 | 5.34 | 5.44 | 5.34 | 5.42 | +1.31% | 0.73 | 2.80% |
| 2025-07-23 | 5.40 | 5.46 | 5.33 | 5.35 | -1.29% | 0.66 | 2.55% |