大湖股份( 600257.SH 上证) | 日期 | 开盘 | 最高 | 最低 | 收盘 | 升跌% | 收盘/ | 收盘/ | 交易量 | 交易金额 | 钱流 | 日均价 | 升跌% | 3天均 | 升跌% | 5天均 | 升跌% | 10天均 | 升跌% | 升跌均 | 连 | | | | | | | 日均价 | 10日均 | (股) | (元) | | | | | | | | | | 10天 | 续 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-03-25 | 5.50 | 5.55 | 5.43 | 5.50 | -1.43% | -0.09% | -3.05% | 9,242,700 | 50,877,000 | 57% | 5.51 | -0.90% | 5.55 | 0.16% | 5.54 | -0.07% | 5.67 | 0.09% | 0.63% | |
| 2019-03-22 | 5.60 | 5.66 | 5.49 | 5.58 | -0.36% | 0.45% | -1.55% | 9,585,700 | 53,244,000 | 57% | 5.56 | -0.50% | 5.55 | 0.07% | 5.54 | 0.24% | 5.67 | 0.19% | 0.72% | |
| 2019-03-21 | 5.53 | 5.64 | 5.47 | 5.60 | 1.27% | 0.30% | -1.01% | 15,052,500 | 84,043,000 | 86% | 5.58 | 1.56% | 5.54 | 0.45% | 5.53 | 0.31% | 5.66 | 0.05% | 0.83% | |
| 2019-03-20 | 5.50 | 5.63 | 5.39 | 5.53 | 0.00% | 0.60% | -2.19% | 13,674,400 | 75,173,000 | 75% | 5.50 | -0.67% | 5.52 | 0.07% | 5.51 | -2.96% | 5.65 | 0.23% | 0.98% | |
| 2019-03-19 | 5.58 | 5.59 | 5.48 | 5.53 | -1.07% | -0.07% | -1.97% | 8,446,600 | 46,745,000 | 46% | 5.53 | 0.13% | 5.51 | 0.02% | 5.68 | -1.24% | 5.64 | 0.48% | 1.05% | |
| 2019-03-18 | 5.48 | 5.62 | 5.42 | 5.59 | 2.01% | 1.14% | -0.43% | 9,677,900 | 53,489,000 | 50% | 5.53 | 0.97% | 5.51 | -3.77% | 5.75 | 0.24% | 5.61 | 0.61% | 1.09% | |
| 2019-03-15 | 5.40 | 5.54 | 5.37 | 5.48 | 1.48% | 0.11% | -1.79% | 8,779,200 | 48,061,000 | 43% | 5.47 | -0.83% | 5.73 | -1.36% | 5.74 | 0.30% | 5.58 | 0.25% | 1.11% | |
| 2019-03-14 | 5.79 | 5.82 | 5.34 | 5.40 | -7.06% | -2.17% | -2.98% | 17,365,200 | 95,849,000 | 87% | 5.52 | -6.85% | 5.81 | -0.10% | 5.72 | -0.07% | 5.57 | 0.42% | 1.14% | |
| 2019-03-13 | 6.10 | 6.13 | 5.70 | 5.81 | -5.53% | -1.96% | 4.82% | 29,370,300 | 174,038,000 | 163% | 5.93 | 1.33% | 5.81 | 2.32% | 5.72 | 1.92% | 5.54 | 1.74% | 1.16% | |
| 2019-03-12 | 5.61 | 6.15 | 5.57 | 6.15 | 10.02% | 5.16% | 12.89% | 34,564,000 | 202,127,000 | 210% | 5.85 | 5.87% | 5.68 | 2.56% | 5.62 | 2.80% | 5.45 | 2.25% | 1.07% | |
| 2019-03-11 | 5.48 | 5.60 | 5.45 | 5.59 | 3.90% | 1.19% | 4.92% | 15,900,500 | 87,839,000 | 101% | 5.52 | 0.40% | 5.54 | 0.76% | 5.46 | 1.13% | 5.33 | 0.99% | 0.96% | |
| 2019-03-08 | 5.50 | 5.66 | 5.31 | 5.38 | -4.10% | -2.22% | 1.97% | 18,536,500 | 101,987,000 | 116% | 5.50 | -1.40% | 5.50 | 1.20% | 5.40 | 0.93% | 5.28 | 1.29% | 0.96% | |
| 2019-03-07 | 5.45 | 5.71 | 5.41 | 5.61 | 2.94% | 0.54% | 7.70% | 20,925,600 | 116,767,000 | 134% | 5.58 | 3.80% | 5.43 | 2.59% | 5.35 | 1.96% | 5.21 | 1.56% | 0.91% | |
| 2019-03-06 | 5.40 | 5.46 | 5.28 | 5.45 | 1.30% | 1.38% | 6.26% | 15,835,100 | 85,132,000 | 102% | 5.38 | 1.26% | 5.29 | 1.13% | 5.25 | 0.94% | 5.13 | 0.89% | 0.85% | |
| 2019-03-05 | 5.20 | 5.43 | 5.17 | 5.38 | 3.66% | 1.34% | 5.82% | 18,297,100 | 97,134,000 | 120% | 5.31 | 1.94% | 5.24 | 1.32% | 5.20 | 0.70% | 5.08 | 0.89% | 0.83% | |
| 2019-03-04 | 5.16 | 5.28 | 5.14 | 5.19 | 0.97% | -0.35% | 3.00% | 18,396,400 | 95,805,000 | 123% | 5.21 | 1.44% | 5.17 | 0.60% | 5.16 | 0.78% | 5.04 | 0.80% | 0.85% | |
| 2019-03-01 | 5.13 | 5.18 | 5.08 | 5.14 | 0.98% | 0.12% | 2.82% | 8,278,200 | 42,502,000 | 55% | 5.13 | 0.16% | 5.14 | -0.25% | 5.12 | 0.99% | 5.00 | 0.56% | 0.90% | |
| 2019-02-28 | 5.19 | 5.21 | 5.06 | 5.09 | -1.36% | -0.70% | 2.39% | 11,796,600 | 60,468,000 | 75% | 5.13 | -0.39% | 5.15 | 0.55% | 5.07 | 0.84% | 4.97 | 0.65% | 0.98% | |
| 2019-02-27 | 5.16 | 5.24 | 5.07 | 5.16 | 0.98% | 0.27% | 4.47% | 13,992,800 | 72,012,000 | 90% | 5.15 | -0.39% | 5.12 | 1.53% | 5.03 | 0.80% | 4.94 | 0.78% | 0.95% | |
| 2019-02-26 | 5.13 | 5.27 | 5.03 | 5.11 | -1.35% | -1.08% | 4.26% | 19,894,600 | 102,769,000 | 134% | 5.17 | 2.10% | 5.04 | 1.84% | 4.99 | 1.28% | 4.90 | 1.18% | 0.83% | |
| 2019-02-25 | 4.89 | 5.21 | 4.89 | 5.18 | 5.71% | 2.37% | 6.94% | 20,659,600 | 104,528,000 | 150% | 5.06 | 3.35% | 4.95 | 1.35% | 4.93 | 1.00% | 4.84 | 1.04% | 0.68% | |
| 2019-02-22 | 4.80 | 5.01 | 4.79 | 4.90 | 2.30% | 0.08% | 2.21% | 18,369,500 | 89,935,000 | 147% | 4.90 | 0.31% | 4.89 | 0.19% | 4.88 | 0.43% | 4.79 | 0.71% | 0.56% | |
| 2019-02-21 | 4.90 | 4.97 | 4.79 | 4.79 | -1.03% | -1.86% | 0.63% | 15,894,100 | 77,578,000 | 144% | 4.88 | -0.04% | 4.88 | 0.16% | 4.86 | 0.64% | 4.76 | 0.98% | 0.46% | |
| 2019-02-20 | 4.89 | 4.97 | 4.78 | 4.84 | 0.21% | -0.88% | 2.67% | 12,811,500 | 62,556,000 | 129% | 4.88 | 0.27% | 4.87 | 0.54% | 4.83 | 0.86% | 4.71 | 0.73% | 0.32% | |
| 2019-02-19 | 4.89 | 4.96 | 4.77 | 4.83 | -1.02% | -0.82% | 3.21% | 13,580,700 | 66,138,000 | 151% | 4.87 | 0.19% | 4.84 | 0.92% | 4.79 | 1.08% | 4.68 | 1.08% | 0.23% | |
| 2019-02-18 | 4.80 | 4.91 | 4.79 | 4.88 | 1.04% | 0.39% | 5.40% | 16,778,000 | 81,566,000 | 206% | 4.86 | 1.12% | 4.80 | 1.65% | 4.74 | 1.57% | 4.63 | 1.29% | 0.09% | |
| 2019-02-15 | 4.67 | 4.94 | 4.66 | 4.83 | 2.77% | 0.48% | 5.67% | 16,992,500 | 81,679,000 | 248% | 4.81 | 2.08% | 4.72 | 2.25% | 4.66 | 2.30% | 4.57 | 1.35% | -0.04% | |
| 2019-02-14 | 4.56 | 4.80 | 4.54 | 4.70 | 2.40% | -0.19% | 4.21% | 12,811,300 | 60,330,000 | 217% | 4.71 | 3.27% | 4.62 | 2.35% | 4.56 | 2.68% | 4.51 | 0.38% | -0.15% | |
| 2019-02-13 | 4.53 | 4.62 | 4.51 | 4.59 | 1.32% | 0.66% | 2.16% | 7,870,300 | 35,889,000 | 137% | 4.56 | 0.71% | 4.51 | 1.74% | 4.44 | 1.02% | 4.49 | -0.47% | -0.14% | |
| 2019-02-12 | 4.46 | 4.64 | 4.43 | 4.53 | 0.00% | 0.04% | 0.35% | 7,834,200 | 35,475,000 | 124% | 4.53 | 2.86% | 4.44 | 2.64% | 4.39 | 1.15% | 4.51 | -0.31% | -0.03% | | |
|
