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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 6.47 | 6.99 | 6.30 | 6.99 | +10.08% | 6.08 | 19.13% |
| 2025-11-18 | 6.22 | 6.42 | 6.05 | 6.35 | -0.47% | 5.06 | 16.86% |
| 2025-11-17 | 6.89 | 6.89 | 6.29 | 6.38 | +1.92% | 6.96 | 21.92% |
| 2025-11-14 | 6.12 | 6.36 | 6.10 | 6.26 | +2.46% | 1.56 | 5.18% |
| 2025-11-13 | 6.11 | 6.13 | 6.02 | 6.11 | +0.66% | 0.83 | 2.82% |
| 2025-11-12 | 6.14 | 6.17 | 6.05 | 6.07 | -0.82% | 0.79 | 2.71% |
| 2025-11-11 | 6.06 | 6.15 | 5.98 | 6.12 | +1.16% | 1.05 | 3.57% |
| 2025-11-10 | 6.06 | 6.23 | 6.02 | 6.05 | -0.49% | 1.68 | 5.73% |
| 2025-11-07 | 5.98 | 6.12 | 5.93 | 6.08 | +2.36% | 1.42 | 4.89% |
| 2025-11-06 | 5.87 | 5.98 | 5.81 | 5.94 | +1.54% | 1.07 | 3.78% |
| 2025-11-05 | 5.77 | 5.87 | 5.75 | 5.85 | +1.39% | 0.77 | 2.75% |
| 2025-11-04 | 5.78 | 5.81 | 5.73 | 5.77 | +0.17% | 0.64 | 2.31% |
| 2025-11-03 | 5.75 | 5.81 | 5.73 | 5.76 | +0.52% | 0.90 | 3.23% |
| 2025-10-31 | 5.62 | 5.79 | 5.58 | 5.73 | +2.50% | 1.31 | 4.78% |
| 2025-10-30 | 5.55 | 5.63 | 5.52 | 5.59 | +0.36% | 0.54 | 2.03% |
| 2025-10-29 | 5.62 | 5.63 | 5.51 | 5.57 | -0.54% | 0.57 | 2.12% |
| 2025-10-28 | 5.55 | 5.63 | 5.50 | 5.60 | +0.90% | 0.65 | 2.43% |
| 2025-10-27 | 5.61 | 5.63 | 5.48 | 5.55 | -1.07% | 0.90 | 3.36% |
| 2025-10-24 | 5.71 | 5.71 | 5.59 | 5.61 | -1.23% | 0.64 | 2.37% |
| 2025-10-23 | 5.65 | 5.69 | 5.62 | 5.68 | +0.53% | 0.69 | 2.54% |