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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 7.07 | 7.67 | 6.96 | 7.43 | +6.60% | 5.04 | 14.16% |
| 2026-01-15 | 7.27 | 7.34 | 6.91 | 6.97 | -4.52% | 2.74 | 8.09% |
| 2026-01-14 | 7.65 | 7.84 | 7.19 | 7.30 | +1.53% | 5.42 | 15.05% |
| 2026-01-13 | 7.55 | 7.58 | 7.09 | 7.19 | -5.52% | 2.73 | 7.82% |
| 2026-01-12 | 7.34 | 7.65 | 7.32 | 7.61 | +2.84% | 2.44 | 6.78% |
| 2026-01-09 | 7.24 | 7.51 | 7.03 | 7.40 | +2.49% | 2.86 | 8.19% |
| 2026-01-08 | 6.85 | 7.31 | 6.82 | 7.22 | +5.56% | 2.90 | 8.48% |
| 2026-01-07 | 6.79 | 6.88 | 6.62 | 6.84 | +1.94% | 2.08 | 6.38% |
| 2026-01-06 | 6.71 | 6.94 | 6.49 | 6.71 | +1.51% | 2.51 | 7.77% |
| 2026-01-05 | 6.20 | 6.80 | 6.20 | 6.61 | +5.25% | 3.65 | 11.60% |
| 2025-12-31 | 6.00 | 6.38 | 5.93 | 6.28 | +5.19% | 1.96 | 6.58% |
| 2025-12-30 | 5.99 | 6.03 | 5.87 | 5.97 | -0.17% | 0.77 | 2.69% |
| 2025-12-29 | 6.07 | 6.09 | 5.88 | 5.98 | -1.48% | 0.93 | 3.25% |
| 2025-12-26 | 6.16 | 6.16 | 6.06 | 6.07 | -1.62% | 0.79 | 2.68% |
| 2025-12-25 | 6.15 | 6.19 | 6.03 | 6.17 | -0.48% | 1.09 | 3.71% |
| 2025-12-24 | 6.45 | 6.47 | 6.17 | 6.20 | -2.67% | 1.34 | 4.44% |
| 2025-12-23 | 6.43 | 6.59 | 6.35 | 6.37 | -0.93% | 0.97 | 3.14% |
| 2025-12-22 | 6.40 | 6.51 | 6.35 | 6.43 | +0.94% | 1.01 | 3.28% |
| 2025-12-19 | 6.37 | 6.39 | 6.26 | 6.37 | +0.63% | 0.95 | 3.10% |
| 2025-12-18 | 6.14 | 6.50 | 6.11 | 6.33 | +2.59% | 1.44 | 4.70% |