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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-01-15 | 5.54 | 5.88 | 5.41 | 5.71 | 2.88% | 1.10% | -11.06% | 44,389,600 | 250,693,000 | 54% | 5.65 | 0.62% | 5.83 | -3.35% | 6.04 | -4.07% | 6.42 | 0.42% | 0.94% |  |
| 2021-01-14 | 5.92 | 5.93 | 5.50 | 5.55 | -9.02% | -1.12% | -13.19% | 50,230,600 | 281,955,000 | 58% | 5.61 | -8.70% | 6.03 | -3.43% | 6.30 | -3.64% | 6.39 | 0.77% | 0.80% | |
| 2021-01-13 | 6.07 | 6.41 | 5.90 | 6.10 | -2.09% | -0.78% | -3.85% | 59,719,900 | 367,157,000 | 73% | 6.15 | -2.04% | 6.25 | -3.60% | 6.53 | -1.40% | 6.34 | 1.08% | 0.59% | |
| 2021-01-12 | 6.04 | 6.46 | 6.04 | 6.23 | 2.13% | -0.73% | -0.73% | 58,012,100 | 364,084,000 | 73% | 6.28 | -0.46% | 6.48 | -3.26% | 6.63 | -1.24% | 6.28 | 0.74% | 0.44% | |
| 2021-01-11 | 6.49 | 6.67 | 6.05 | 6.10 | -7.58% | -3.25% | -2.09% | 69,907,200 | 440,780,000 | 90% | 6.31 | -5.95% | 6.70 | -1.24% | 6.71 | 0.66% | 6.23 | 1.01% | 0.40% | |
| 2021-01-08 | 7.04 | 7.16 | 6.60 | 6.60 | -9.96% | -1.55% | 7.00% | 106,557,000 | 714,315,000 | 150% | 6.70 | -6.73% | 6.78 | -0.65% | 6.67 | 2.97% | 6.17 | 1.68% | 0.26% | |
| 2021-01-07 | 6.55 | 7.33 | 6.55 | 7.33 | 10.06% | 1.98% | 20.84% | 54,224,600 | 389,785,000 | 85% | 7.19 | 7.93% | 6.83 | 4.23% | 6.47 | 4.49% | 6.07 | 0.46% | -0.04% | |
| 2021-01-06 | 7.10 | 7.26 | 6.26 | 6.66 | -4.31% | 0.00% | 10.30% | 115,598,400 | 769,905,000 | 158% | 6.66 | -2.29% | 6.55 | 5.14% | 6.20 | 4.86% | 6.04 | 1.34% | -0.07% | |
| 2021-01-05 | 6.45 | 6.96 | 6.36 | 6.96 | 9.95% | 2.11% | 16.82% | 78,725,900 | 536,607,000 | 114% | 6.82 | 11.14% | 6.23 | 7.75% | 5.91 | 4.42% | 5.96 | 1.53% | -0.18% | |
| 2021-01-04 | 5.75 | 6.33 | 5.75 | 6.33 | 10.09% | 3.21% | 7.87% | 82,096,400 | 503,529,000 | 111% | 6.13 | 6.18% | 5.78 | 5.00% | 5.66 | 2.61% | 5.87 | 0.33% | -0.30% | |
| 2020-12-31 | 5.58 | 5.91 | 5.51 | 5.75 | 2.86% | -0.45% | -1.69% | 85,383,200 | 493,160,000 | 111% | 5.78 | 6.55% | 5.51 | 1.98% | 5.51 | -0.86% | 5.85 | -0.92% | -0.24% | |
| 2020-12-30 | 5.01 | 5.59 | 4.93 | 5.59 | 10.04% | 3.12% | -5.30% | 79,558,200 | 431,248,000 | 94% | 5.42 | 3.69% | 5.40 | -0.52% | 5.56 | -4.87% | 5.90 | -1.32% | 0.00% | |
| 2020-12-29 | 5.55 | 5.60 | 5.08 | 5.08 | -9.93% | -2.83% | -15.08% | 58,966,900 | 308,299,000 | 65% | 5.23 | -6.02% | 5.43 | -5.11% | 5.85 | -2.65% | 5.98 | -0.48% | 0.26% | |
| 2020-12-28 | 5.42 | 5.74 | 5.38 | 5.64 | 2.73% | 1.38% | -6.17% | 49,470,100 | 275,201,000 | 54% | 5.56 | 1.00% | 5.72 | -5.41% | 6.01 | -0.69% | 6.01 | 0.32% | 0.37% | |
| 2020-12-25 | 5.60 | 5.64 | 5.36 | 5.49 | -5.99% | -0.33% | -8.38% | 59,350,800 | 326,917,000 | 62% | 5.51 | -7.34% | 6.05 | -2.23% | 6.05 | -1.03% | 5.99 | -0.37% | 0.40% | |
| 2020-12-24 | 6.26 | 6.39 | 5.80 | 5.84 | -9.32% | -1.75% | -2.89% | 89,011,600 | 529,083,000 | 95% | 5.94 | -7.54% | 6.18 | -0.36% | 6.11 | -0.88% | 6.01 | -1.28% | 0.61% | |
| 2020-12-23 | 6.05 | 6.78 | 6.01 | 6.44 | 3.04% | 0.17% | 5.71% | 106,493,000 | 684,633,000 | 111% | 6.43 | 4.86% | 6.21 | 2.92% | 6.17 | 1.13% | 6.09 | 0.18% | 1.27% | |
| 2020-12-22 | 5.83 | 6.45 | 5.78 | 6.25 | 5.75% | 1.94% | 2.78% | 96,608,400 | 592,352,000 | 99% | 6.13 | 3.41% | 6.03 | -0.50% | 6.10 | 1.35% | 6.08 | 0.25% | 1.68% | |
| 2020-12-21 | 5.86 | 6.09 | 5.73 | 5.91 | 0.34% | -0.32% | -2.57% | 60,789,500 | 360,436,000 | 59% | 5.93 | -0.79% | 6.06 | -1.00% | 6.02 | 1.25% | 6.07 | 0.31% | 2.23% | |
| 2020-12-18 | 6.09 | 6.15 | 5.86 | 5.89 | -3.92% | -1.44% | -2.60% | 73,024,700 | 436,403,000 | 73% | 5.98 | -3.55% | 6.12 | 1.29% | 5.94 | 0.19% | 6.05 | 0.90% | 2.23% | |
| 2020-12-17 | 6.10 | 6.48 | 5.82 | 6.13 | -0.97% | -1.07% | 2.29% | 101,064,400 | 626,232,000 | 108% | 6.20 | 0.76% | 6.04 | 3.46% | 5.93 | -1.76% | 5.99 | 1.46% | 2.20% | |
| 2020-12-16 | 5.73 | 6.34 | 5.70 | 6.19 | 4.56% | 0.67% | 4.79% | 97,815,800 | 601,424,000 | 110% | 6.15 | 6.40% | 5.84 | 1.23% | 6.04 | -0.56% | 5.91 | 1.27% | 2.09% | |
| 2020-12-15 | 5.55 | 5.98 | 5.52 | 5.92 | 5.90% | 2.44% | 1.49% | 99,049,100 | 572,404,000 | 114% | 5.78 | 4.09% | 5.77 | -5.02% | 6.07 | -0.57% | 5.83 | 0.66% | 1.99% | |
| 2020-12-14 | 5.41 | 5.82 | 5.32 | 5.59 | -1.58% | 0.68% | -3.54% | 83,456,400 | 463,335,000 | 100% | 5.55 | -6.17% | 6.07 | -3.06% | 6.11 | -0.54% | 5.80 | 0.63% | 1.97% | |
| 2020-12-11 | 6.00 | 6.38 | 5.61 | 5.68 | -8.83% | -4.01% | -1.37% | 116,650,200 | 690,195,000 | 156% | 5.92 | -8.11% | 6.27 | -0.32% | 6.14 | 1.27% | 5.76 | 1.71% | 2.02% | |
| 2020-12-10 | 6.32 | 7.09 | 5.99 | 6.23 | -6.46% | -3.25% | 10.03% | 170,105,000 | 1,095,320,000 | 277% | 6.44 | 0.48% | 6.29 | 4.23% | 6.06 | 6.37% | 5.66 | 5.30% | 1.90% | |
| 2020-12-09 | 5.90 | 6.66 | 5.90 | 6.66 | 10.08% | 3.93% | 23.86% | 80,158,200 | 513,679,000 | 174% | 6.41 | 6.84% | 6.03 | 7.03% | 5.70 | 5.40% | 5.38 | 4.27% | 1.40% | |
| 2020-12-08 | 6.05 | 6.05 | 5.70 | 6.05 | 10.00% | 0.87% | 17.32% | 123,803,800 | 742,559,000 | 286% | 6.00 | 14.20% | 5.64 | 11.47% | 5.41 | 8.55% | 5.16 | 5.81% | 1.03% | |
| 2020-12-07 | 4.96 | 5.50 | 4.94 | 5.50 | 10.00% | 4.72% | 12.84% | 33,629,800 | 176,611,000 | 87% | 5.25 | 3.08% | 5.06 | 2.27% | 4.98 | 0.79% | 4.87 | 0.27% | 0.54% | |
| 2020-12-04 | 5.15 | 5.27 | 4.96 | 5.00 | 0.00% | -1.86% | 2.86% | 59,314,100 | 302,203,000 | 143% | 5.10 | 4.24% | 4.94 | 1.86% | 4.94 | 1.79% | 4.86 | 0.64% | 0.72% | | |
|
