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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 5.71 | 5.71 | 5.62 | 5.67 | -0.70% | 0.79 | 2.90% |
| 2025-09-15 | 5.66 | 5.78 | 5.63 | 5.71 | +1.78% | 1.38 | 5.02% |
| 2025-09-12 | 5.66 | 5.68 | 5.60 | 5.61 | -0.88% | 0.74 | 2.74% |
| 2025-09-11 | 5.70 | 5.73 | 5.61 | 5.66 | -0.53% | 0.92 | 3.38% |
| 2025-09-10 | 5.67 | 5.70 | 5.61 | 5.69 | +0.53% | 0.69 | 2.54% |
| 2025-09-09 | 5.62 | 5.66 | 5.57 | 5.66 | +1.07% | 1.05 | 3.88% |
| 2025-09-08 | 5.51 | 5.61 | 5.49 | 5.60 | +1.45% | 0.84 | 3.15% |
| 2025-09-05 | 5.48 | 5.53 | 5.30 | 5.52 | +1.10% | 1.25 | 4.77% |
| 2025-09-04 | 5.46 | 5.59 | 5.37 | 5.46 | +0.37% | 1.24 | 4.68% |
| 2025-09-03 | 5.51 | 5.56 | 5.34 | 5.44 | -1.27% | 0.94 | 3.62% |
| 2025-09-02 | 5.52 | 5.58 | 5.44 | 5.51 | -0.54% | 0.96 | 3.61% |
| 2025-09-01 | 5.57 | 5.65 | 5.45 | 5.54 | +0.73% | 1.22 | 4.56% |
| 2025-08-29 | 5.46 | 5.65 | 5.45 | 5.50 | +0.73% | 1.10 | 4.15% |
| 2025-08-28 | 5.54 | 5.63 | 5.34 | 5.46 | -1.62% | 1.28 | 4.86% |
| 2025-08-27 | 5.76 | 5.78 | 5.55 | 5.55 | -2.97% | 1.27 | 4.68% |
| 2025-08-26 | 5.71 | 5.81 | 5.67 | 5.72 | -0.35% | 1.25 | 4.51% |
| 2025-08-25 | 5.75 | 5.77 | 5.55 | 5.74 | 0.00% | 1.75 | 6.38% |
| 2025-08-22 | 5.84 | 6.05 | 5.68 | 5.74 | -1.03% | 2.37 | 8.46% |
| 2025-08-21 | 5.73 | 5.88 | 5.62 | 5.80 | +2.11% | 2.02 | 7.28% |
| 2025-08-20 | 5.62 | 5.72 | 5.59 | 5.68 | +0.89% | 2.03 | 7.43% |