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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 6.23 | 6.25 | 5.76 | 5.85 | -7.00% | 1.15 | 3.98% |
| 2026-03-20 | 6.53 | 6.54 | 6.28 | 6.29 | -3.08% | 0.72 | 2.34% |
| 2026-03-19 | 6.52 | 6.58 | 6.43 | 6.49 | -1.82% | 0.70 | 2.25% |
| 2026-03-18 | 6.48 | 6.62 | 6.40 | 6.61 | +2.01% | 0.82 | 2.61% |
| 2026-03-17 | 6.69 | 6.76 | 6.46 | 6.48 | -4.00% | 1.04 | 3.27% |
| 2026-03-16 | 6.64 | 6.96 | 6.64 | 6.75 | +2.12% | 1.09 | 3.32% |
| 2026-03-13 | 6.72 | 6.80 | 6.58 | 6.61 | -2.07% | 0.75 | 2.33% |
| 2026-03-12 | 6.83 | 6.88 | 6.74 | 6.75 | -2.17% | 0.74 | 2.26% |
| 2026-03-11 | 6.95 | 7.00 | 6.81 | 6.90 | -0.58% | 0.91 | 2.73% |
| 2026-03-10 | 6.74 | 6.96 | 6.73 | 6.94 | +2.97% | 1.04 | 3.14% |
| 2026-03-09 | 6.86 | 6.91 | 6.68 | 6.74 | -1.61% | 0.91 | 2.80% |
| 2026-03-06 | 6.68 | 6.86 | 6.66 | 6.85 | +2.39% | 1.00 | 3.05% |
| 2026-03-05 | 6.85 | 6.95 | 6.65 | 6.69 | -1.33% | 1.24 | 3.80% |
| 2026-03-04 | 6.89 | 6.97 | 6.72 | 6.78 | -1.45% | 1.46 | 4.43% |
| 2026-03-03 | 6.99 | 7.09 | 6.83 | 6.88 | -2.27% | 1.38 | 4.13% |
| 2026-03-02 | 7.20 | 7.26 | 6.85 | 7.04 | -3.69% | 2.04 | 6.02% |
| 2026-02-27 | 7.26 | 7.51 | 7.15 | 7.31 | +0.83% | 1.49 | 4.22% |
| 2026-02-26 | 7.46 | 7.48 | 7.25 | 7.25 | -2.81% | 1.20 | 3.41% |
| 2026-02-25 | 7.46 | 7.68 | 7.42 | 7.46 | +0.13% | 1.27 | 3.51% |
| 2026-02-24 | 7.24 | 7.57 | 7.20 | 7.45 | +4.05% | 1.97 | 5.53% |