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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 5.69 | 5.75 | 5.64 | 5.65 | -0.70% | 1.04 | 3.79% |
| 2025-10-21 | 5.52 | 5.71 | 5.48 | 5.69 | +3.08% | 1.25 | 4.63% |
| 2025-10-20 | 5.55 | 5.57 | 5.47 | 5.52 | +0.18% | 0.60 | 2.27% |
| 2025-10-17 | 5.60 | 5.62 | 5.47 | 5.51 | -1.25% | 0.97 | 3.64% |
| 2025-10-16 | 5.54 | 5.71 | 5.52 | 5.58 | +1.27% | 1.43 | 5.29% |
| 2025-10-15 | 5.39 | 5.55 | 5.34 | 5.51 | +2.04% | 1.11 | 4.20% |
| 2025-10-14 | 5.32 | 5.45 | 5.32 | 5.40 | +1.12% | 0.94 | 3.61% |
| 2025-10-13 | 5.27 | 5.38 | 5.18 | 5.34 | +0.95% | 0.92 | 3.61% |
| 2025-10-10 | 5.23 | 5.32 | 5.20 | 5.29 | +1.34% | 0.65 | 2.54% |
| 2025-10-09 | 5.28 | 5.31 | 5.17 | 5.22 | -1.69% | 0.63 | 2.51% |
| 2025-09-30 | 5.29 | 5.32 | 5.25 | 5.31 | +0.76% | 0.45 | 1.76% |
| 2025-09-29 | 5.31 | 5.35 | 5.13 | 5.27 | +0.57% | 0.56 | 2.23% |
| 2025-09-26 | 5.20 | 5.28 | 5.13 | 5.24 | +0.77% | 0.58 | 2.29% |
| 2025-09-25 | 5.24 | 5.29 | 5.18 | 5.20 | -0.57% | 0.51 | 2.05% |
| 2025-09-24 | 5.17 | 5.26 | 5.15 | 5.23 | +1.16% | 0.52 | 2.07% |
| 2025-09-23 | 5.28 | 5.28 | 5.07 | 5.17 | -2.64% | 0.85 | 3.43% |
| 2025-09-22 | 5.36 | 5.42 | 5.28 | 5.31 | -0.93% | 0.64 | 2.51% |
| 2025-09-19 | 5.49 | 5.49 | 5.33 | 5.36 | -1.29% | 0.90 | 3.50% |
| 2025-09-18 | 5.62 | 5.62 | 5.40 | 5.43 | -3.38% | 1.20 | 4.54% |
| 2025-09-17 | 5.67 | 5.69 | 5.60 | 5.62 | -0.88% | 0.74 | 2.72% |