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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-05-17 | 5.46 | 5.60 | 5.28 | 5.28 | -3.30% | -3.03% | 2.19% | 12,047,600 | 65,604,000 | 159% | 5.45 | 0.80% | 5.38 | 1.99% | 5.31 | 1.65% | 5.17 | 1.16% | -1.11% | |
| 2019-05-16 | 5.26 | 5.48 | 5.23 | 5.46 | 3.61% | 1.07% | 6.89% | 10,320,500 | 55,756,000 | 146% | 5.40 | 3.45% | 5.27 | 1.78% | 5.23 | 1.69% | 5.11 | 0.83% | -1.27% | |
| 2019-05-15 | 5.12 | 5.30 | 5.07 | 5.27 | 4.15% | 0.92% | 4.03% | 6,741,600 | 35,208,000 | 91% | 5.22 | 1.83% | 5.18 | 0.66% | 5.14 | 0.69% | 5.07 | -0.53% | -1.45% |  |
| 2019-05-14 | 5.07 | 5.27 | 5.04 | 5.06 | -2.50% | -1.33% | -0.65% | 6,648,600 | 34,092,000 | 86% | 5.13 | -1.33% | 5.15 | 0.61% | 5.10 | 0.77% | 5.09 | -2.15% | -1.43% | |
| 2019-05-13 | 5.17 | 5.30 | 5.09 | 5.19 | 0.00% | -0.13% | -0.29% | 6,159,600 | 32,014,000 | 71% | 5.20 | 1.29% | 5.12 | 0.87% | 5.07 | 1.20% | 5.21 | -2.09% | -1.22% | |
| 2019-05-10 | 5.10 | 5.20 | 5.02 | 5.19 | 1.96% | 1.15% | -2.37% | 10,252,200 | 52,599,000 | 102% | 5.13 | 2.40% | 5.07 | 1.64% | 5.01 | 0.68% | 5.32 | -2.58% | -1.00% | |
| 2019-05-09 | 4.92 | 5.10 | 4.89 | 5.09 | 1.80% | 1.58% | -6.73% | 5,944,700 | 29,786,000 | 52% | 5.01 | -0.62% | 4.99 | 0.97% | 4.97 | -0.60% | 5.46 | -1.82% | -0.69% | |
| 2019-05-08 | 4.85 | 5.18 | 4.77 | 5.00 | 0.60% | -0.83% | -10.04% | 7,104,300 | 35,817,000 | 57% | 5.04 | 2.42% | 4.94 | 0.14% | 5.00 | -1.59% | 5.56 | -1.47% | -0.46% | |
| 2019-05-07 | 4.81 | 5.02 | 4.77 | 4.97 | 4.63% | 0.95% | -11.90% | 7,171,800 | 35,310,000 | 52% | 4.92 | 1.26% | 4.94 | -1.52% | 5.08 | -4.26% | 5.64 | -1.59% | -0.28% | |
| 2019-05-06 | 4.91 | 5.04 | 4.67 | 4.75 | -6.50% | -2.30% | -17.13% | 6,970,900 | 33,896,000 | 44% | 4.86 | -3.19% | 5.01 | -3.24% | 5.31 | -3.74% | 5.73 | -0.87% | -0.05% | |
| 2019-04-30 | 4.95 | 5.10 | 4.86 | 5.08 | 3.04% | 1.15% | -12.14% | 7,002,800 | 35,170,000 | 43% | 5.02 | -1.43% | 5.18 | -4.95% | 5.51 | -3.23% | 5.78 | -0.43% | 0.07% | |
| 2019-04-29 | 5.38 | 5.46 | 4.88 | 4.93 | -8.36% | -3.24% | -15.10% | 11,701,300 | 59,622,000 | 71% | 5.10 | -6.07% | 5.45 | -4.79% | 5.70 | -2.91% | 5.81 | -0.99% | 0.13% | |
| 2019-04-26 | 5.44 | 5.55 | 5.35 | 5.38 | -1.82% | -0.81% | -8.27% | 8,599,600 | 46,648,000 | 57% | 5.42 | -5.32% | 5.72 | -2.84% | 5.87 | -1.16% | 5.87 | -0.27% | 0.28% | |
| 2019-04-25 | 5.80 | 5.92 | 5.29 | 5.48 | -6.80% | -4.35% | -6.82% | 15,635,600 | 89,574,000 | 110% | 5.73 | -2.62% | 5.89 | -1.75% | 5.94 | -0.77% | 5.88 | -0.10% | 0.35% | |
| 2019-04-24 | 6.06 | 6.06 | 5.78 | 5.88 | -3.29% | -0.05% | -0.12% | 15,687,800 | 92,284,000 | 120% | 5.88 | -2.68% | 6.00 | -0.51% | 5.98 | 0.13% | 5.89 | 0.15% | 0.41% | |
| 2019-04-23 | 5.94 | 6.27 | 5.76 | 6.08 | 2.01% | 0.58% | 3.44% | 17,287,500 | 104,506,000 | 145% | 6.05 | -0.25% | 6.03 | 0.55% | 5.98 | 1.15% | 5.88 | 0.53% | 0.43% | |
| 2019-04-22 | 6.15 | 6.29 | 5.92 | 5.96 | -1.65% | -1.65% | 1.93% | 14,288,200 | 86,590,000 | 130% | 6.06 | 1.44% | 5.99 | 1.13% | 5.91 | 0.82% | 5.85 | 0.43% | 0.41% | |
| 2019-04-19 | 5.91 | 6.07 | 5.82 | 6.06 | 1.85% | 1.44% | 4.09% | 14,975,200 | 89,456,000 | 134% | 5.97 | 0.17% | 5.93 | 1.51% | 5.86 | 0.93% | 5.82 | 0.33% | 0.43% | |
| 2019-04-18 | 5.82 | 6.10 | 5.79 | 5.95 | 2.41% | -0.23% | 2.53% | 21,936,200 | 130,837,000 | 194% | 5.96 | 2.77% | 5.84 | 1.90% | 5.81 | 1.70% | 5.80 | 0.71% | 0.46% | |
| 2019-04-17 | 5.79 | 5.86 | 5.74 | 5.81 | 0.35% | 0.12% | 0.83% | 12,180,200 | 70,676,000 | 116% | 5.80 | 3.18% | 5.73 | 1.01% | 5.71 | 0.39% | 5.76 | 0.30% | 0.43% | |
| 2019-04-16 | 5.61 | 5.79 | 5.48 | 5.79 | 2.30% | 2.95% | 0.78% | 10,837,900 | 60,953,000 | 101% | 5.62 | -2.46% | 5.67 | -0.47% | 5.69 | -0.77% | 5.75 | 0.24% | 0.42% | |
| 2019-04-15 | 5.75 | 5.85 | 5.65 | 5.66 | -0.18% | -1.84% | -1.24% | 7,663,500 | 44,186,000 | 69% | 5.77 | 2.09% | 5.70 | 0.18% | 5.73 | -0.62% | 5.73 | 0.53% | 0.42% | |
| 2019-04-12 | 5.60 | 5.72 | 5.57 | 5.67 | 1.25% | 0.39% | -0.54% | 7,164,800 | 40,469,000 | 62% | 5.65 | -0.62% | 5.69 | -0.94% | 5.77 | -0.57% | 5.70 | 0.39% | 0.35% | |
| 2019-04-11 | 5.77 | 5.79 | 5.59 | 5.60 | -2.78% | -1.46% | -1.39% | 7,938,200 | 45,113,000 | 69% | 5.68 | -0.89% | 5.74 | -1.22% | 5.80 | -0.05% | 5.68 | 0.48% | 0.29% | |
| 2019-04-10 | 5.82 | 5.82 | 5.66 | 5.76 | -1.03% | 0.45% | 1.91% | 8,013,800 | 45,952,000 | 69% | 5.73 | -1.29% | 5.82 | -0.36% | 5.80 | 0.33% | 5.65 | 0.32% | 0.07% | |
| 2019-04-09 | 5.78 | 5.88 | 5.73 | 5.82 | 0.52% | 0.19% | 3.30% | 8,837,300 | 51,336,000 | 73% | 5.81 | -0.94% | 5.84 | 0.38% | 5.78 | 0.91% | 5.63 | 0.39% | -0.07% | |
| 2019-04-08 | 5.91 | 6.04 | 5.68 | 5.79 | -1.53% | -1.26% | 3.17% | 14,394,400 | 84,414,000 | 120% | 5.86 | 0.65% | 5.81 | 1.13% | 5.73 | 1.34% | 5.61 | 0.63% | -0.10% | |
| 2019-04-04 | 5.75 | 5.92 | 5.69 | 5.88 | 2.62% | 0.93% | 5.43% | 16,923,100 | 98,590,000 | 147% | 5.83 | 1.62% | 5.75 | 1.84% | 5.66 | 1.69% | 5.58 | 0.63% | -0.14% | |
| 2019-04-03 | 5.64 | 5.79 | 5.64 | 5.73 | 1.06% | -0.05% | 3.39% | 11,239,100 | 64,434,000 | 98% | 5.73 | 1.47% | 5.65 | 1.57% | 5.56 | 1.16% | 5.54 | 0.42% | -0.20% | |
| 2019-04-02 | 5.69 | 5.70 | 5.61 | 5.67 | 0.00% | 0.35% | 2.74% | 11,192,800 | 63,244,000 | 95% | 5.65 | 1.16% | 5.56 | 1.41% | 5.50 | 0.29% | 5.52 | 0.20% | -0.22% | | |
|
