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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 6.15 | 6.19 | 5.97 | 6.17 | +0.33% | 0.94 | 3.20% |
| 2025-12-16 | 6.38 | 6.38 | 6.07 | 6.15 | -3.60% | 1.18 | 3.96% |
| 2025-12-15 | 6.41 | 6.47 | 6.34 | 6.38 | -0.78% | 1.03 | 3.34% |
| 2025-12-12 | 6.22 | 6.54 | 6.21 | 6.43 | +2.55% | 1.47 | 4.78% |
| 2025-12-11 | 6.39 | 6.39 | 6.20 | 6.27 | -1.42% | 1.19 | 3.94% |
| 2025-12-10 | 6.35 | 6.47 | 6.26 | 6.36 | -0.93% | 1.44 | 4.69% |
| 2025-12-09 | 6.52 | 6.56 | 6.35 | 6.42 | -0.47% | 1.34 | 4.32% |
| 2025-12-08 | 6.51 | 6.56 | 6.36 | 6.45 | -0.15% | 1.42 | 4.58% |
| 2025-12-05 | 6.30 | 6.52 | 6.19 | 6.46 | +2.87% | 1.76 | 5.72% |
| 2025-12-04 | 6.22 | 6.36 | 6.18 | 6.28 | +0.32% | 1.70 | 5.64% |
| 2025-12-03 | 6.20 | 6.30 | 6.13 | 6.26 | +1.13% | 1.53 | 5.11% |
| 2025-12-02 | 6.20 | 6.29 | 6.08 | 6.19 | -0.16% | 1.50 | 5.04% |
| 2025-12-01 | 6.04 | 6.36 | 6.00 | 6.20 | +2.48% | 1.94 | 6.51% |
| 2025-11-28 | 5.92 | 6.06 | 5.83 | 6.05 | +2.20% | 1.47 | 5.10% |
| 2025-11-27 | 5.77 | 5.98 | 5.72 | 5.92 | +1.89% | 1.89 | 6.68% |
| 2025-11-26 | 5.96 | 5.97 | 5.77 | 5.81 | -2.35% | 2.33 | 8.27% |
| 2025-11-25 | 6.13 | 6.15 | 5.71 | 5.95 | -2.94% | 3.58 | 12.48% |
| 2025-11-24 | 5.92 | 6.27 | 5.89 | 6.13 | 0.00% | 4.55 | 15.44% |
| 2025-11-21 | 6.21 | 6.88 | 6.01 | 6.13 | -4.22% | 5.82 | 19.02% |
| 2025-11-20 | 6.87 | 6.87 | 6.33 | 6.40 | -8.44% | 7.49 | 23.93% |