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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 5.06 | 5.11 | 5.03 | 5.10 | +0.59% | 0.46 | 1.89% |
| 2025-06-23 | 4.98 | 5.07 | 4.93 | 5.07 | +1.20% | 0.48 | 2.01% |
| 2025-06-20 | 4.98 | 5.10 | 4.96 | 5.01 | +0.60% | 0.54 | 2.24% |
| 2025-06-19 | 5.11 | 5.11 | 4.94 | 4.98 | -1.78% | 0.57 | 2.36% |
| 2025-06-18 | 5.16 | 5.18 | 5.05 | 5.07 | -1.74% | 0.62 | 2.52% |
| 2025-06-17 | 5.20 | 5.34 | 5.14 | 5.16 | 0.00% | 0.81 | 3.23% |
| 2025-06-16 | 5.12 | 5.17 | 5.08 | 5.16 | +0.58% | 0.61 | 2.47% |
| 2025-06-13 | 5.17 | 5.27 | 5.10 | 5.13 | -1.72% | 0.98 | 3.96% |
| 2025-06-12 | 5.27 | 5.28 | 5.15 | 5.22 | -1.51% | 0.73 | 2.92% |
| 2025-06-11 | 5.23 | 5.35 | 5.23 | 5.30 | +0.76% | 0.86 | 3.37% |
| 2025-06-10 | 5.26 | 5.35 | 5.16 | 5.26 | 0.00% | 0.94 | 3.71% |
| 2025-06-09 | 5.18 | 5.28 | 5.14 | 5.26 | +1.74% | 0.93 | 3.69% |
| 2025-06-06 | 5.20 | 5.21 | 5.13 | 5.17 | +0.39% | 0.86 | 3.45% |
| 2025-06-05 | 5.29 | 5.31 | 5.11 | 5.15 | -2.65% | 1.13 | 4.52% |
| 2025-06-04 | 5.22 | 5.30 | 5.16 | 5.29 | +1.73% | 1.35 | 5.37% |
| 2025-06-03 | 4.95 | 5.24 | 4.95 | 5.20 | +3.59% | 1.74 | 7.03% |
| 2025-05-30 | 5.01 | 5.16 | 5.00 | 5.02 | -0.40% | 1.12 | 4.61% |
| 2025-05-29 | 5.03 | 5.05 | 4.97 | 5.04 | +0.20% | 0.51 | 2.11% |
| 2025-05-28 | 5.00 | 5.05 | 4.98 | 5.03 | +0.40% | 0.73 | 3.04% |
| 2025-05-27 | 4.93 | 5.03 | 4.91 | 5.01 | +1.42% | 0.76 | 3.16% |