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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 6.49 | 6.57 | 6.24 | 6.28 | -2.03% | 1.14 | 3.74% |
| 2026-04-20 | 6.38 | 6.60 | 6.34 | 6.41 | +0.47% | 1.26 | 4.07% |
| 2026-04-17 | 6.37 | 6.47 | 6.32 | 6.38 | -0.16% | 1.15 | 3.76% |
| 2026-04-16 | 6.32 | 6.42 | 6.18 | 6.39 | +0.95% | 1.27 | 4.17% |
| 2026-04-15 | 6.58 | 6.59 | 6.31 | 6.33 | -3.06% | 1.37 | 4.43% |
| 2026-04-14 | 6.73 | 6.73 | 6.39 | 6.53 | -2.25% | 1.33 | 4.25% |
| 2026-04-13 | 6.62 | 6.69 | 6.51 | 6.68 | +0.45% | 1.12 | 3.53% |
| 2026-04-10 | 7.00 | 7.01 | 6.64 | 6.65 | -4.73% | 2.11 | 6.44% |
| 2026-04-09 | 7.18 | 7.31 | 6.89 | 6.98 | -3.46% | 1.91 | 5.58% |
| 2026-04-08 | 7.19 | 7.30 | 7.13 | 7.23 | +2.41% | 1.74 | 5.01% |
| 2026-04-07 | 6.82 | 7.20 | 6.73 | 7.06 | +3.98% | 1.90 | 5.62% |
| 2026-04-03 | 7.01 | 7.05 | 6.71 | 6.79 | -2.44% | 1.22 | 3.72% |
| 2026-04-02 | 6.96 | 7.06 | 6.86 | 6.96 | 0.00% | 1.43 | 4.28% |
| 2026-04-01 | 6.57 | 6.98 | 6.57 | 6.96 | +6.10% | 1.86 | 5.67% |
| 2026-03-31 | 6.60 | 6.80 | 6.53 | 6.56 | -0.30% | 1.42 | 4.44% |
| 2026-03-30 | 6.64 | 6.71 | 6.40 | 6.58 | -0.90% | 2.01 | 6.35% |
| 2026-03-27 | 6.77 | 6.81 | 6.52 | 6.64 | -0.90% | 2.09 | 6.49% |
| 2026-03-26 | 6.24 | 6.80 | 6.23 | 6.70 | +7.54% | 2.61 | 8.31% |
| 2026-03-25 | 6.26 | 6.33 | 6.17 | 6.23 | +0.48% | 0.97 | 3.22% |
| 2026-03-24 | 5.95 | 6.23 | 5.85 | 6.20 | +5.98% | 1.21 | 4.18% |