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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 5.46 | 5.47 | 5.35 | 5.42 | -0.55% | 0.80 | 3.08% |
| 2025-07-21 | 5.32 | 5.47 | 5.30 | 5.45 | +2.44% | 1.01 | 3.88% |
| 2025-07-18 | 5.31 | 5.33 | 5.28 | 5.32 | +0.38% | 0.59 | 2.31% |
| 2025-07-17 | 5.25 | 5.37 | 5.25 | 5.30 | +0.57% | 0.81 | 3.17% |
| 2025-07-16 | 5.16 | 5.28 | 5.14 | 5.27 | +2.13% | 1.12 | 4.45% |
| 2025-07-15 | 5.19 | 5.25 | 5.07 | 5.16 | -0.77% | 1.12 | 4.51% |
| 2025-07-14 | 5.18 | 5.22 | 5.17 | 5.20 | +0.19% | 0.63 | 2.53% |
| 2025-07-11 | 5.20 | 5.22 | 5.15 | 5.19 | 0.00% | 0.61 | 2.43% |
| 2025-07-10 | 5.16 | 5.21 | 5.15 | 5.19 | +0.39% | 0.66 | 2.65% |
| 2025-07-09 | 5.20 | 5.24 | 5.16 | 5.17 | -0.77% | 0.72 | 2.89% |
| 2025-07-08 | 5.19 | 5.21 | 5.15 | 5.21 | +0.39% | 0.75 | 3.00% |
| 2025-07-07 | 5.16 | 5.20 | 5.10 | 5.19 | +0.58% | 0.85 | 3.43% |
| 2025-07-04 | 5.25 | 5.26 | 5.16 | 5.16 | -2.09% | 1.36 | 5.46% |
| 2025-07-03 | 5.42 | 5.45 | 5.21 | 5.27 | -3.48% | 2.44 | 9.63% |
| 2025-07-02 | 5.24 | 5.63 | 5.20 | 5.46 | +5.81% | 4.06 | 15.44% |
| 2025-07-01 | 5.17 | 5.25 | 5.13 | 5.16 | 0.00% | 0.58 | 2.34% |
| 2025-06-30 | 5.22 | 5.23 | 5.15 | 5.16 | 0.00% | 0.62 | 2.48% |
| 2025-06-27 | 5.11 | 5.27 | 5.08 | 5.16 | +1.38% | 0.92 | 3.70% |
| 2025-06-26 | 5.09 | 5.12 | 5.06 | 5.09 | +0.20% | 0.47 | 1.90% |
| 2025-06-25 | 5.11 | 5.13 | 5.04 | 5.08 | -0.39% | 0.51 | 2.10% |