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 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-07-02 | 3.75 | 3.78 | 3.69 | 3.76 | -0.79% | 0.53% | 1.62% | 14,740,600 | 55,130,000 | 167% | 3.74 | -0.11% | 3.73 | 0.59% | 3.71 | 0.71% | 3.70 | 0.11% | -0.58% |  |
| 2020-07-01 | 3.65 | 3.82 | 3.61 | 3.79 | 4.41% | 1.23% | 2.54% | 21,127,400 | 79,108,000 | 243% | 3.74 | 3.14% | 3.71 | 2.55% | 3.68 | 1.29% | 3.70 | 0.00% | -0.61% | |
| 2020-06-30 | 3.59 | 3.67 | 3.58 | 3.63 | 1.11% | 0.00% | -1.79% | 5,516,200 | 20,024,000 | 63% | 3.63 | 0.92% | 3.61 | 0.03% | 3.63 | -0.44% | 3.70 | 0.08% | -0.62% | |
| 2020-06-29 | 3.60 | 3.62 | 3.57 | 3.59 | -0.55% | -0.19% | -2.79% | 3,612,700 | 12,995,000 | 39% | 3.60 | -0.33% | 3.61 | -0.77% | 3.65 | -0.52% | 3.69 | -0.08% | -0.65% | |
| 2020-06-24 | 3.61 | 3.64 | 3.59 | 3.61 | 0.00% | 0.03% | -2.33% | 4,677,300 | 16,879,000 | 46% | 3.61 | -0.39% | 3.64 | -0.71% | 3.67 | -0.60% | 3.70 | -0.22% | -0.66% |  |
| 2020-06-23 | 3.66 | 3.67 | 3.60 | 3.61 | -1.63% | -0.36% | -2.54% | 7,026,800 | 25,459,000 | 65% | 3.62 | -1.33% | 3.67 | -0.76% | 3.69 | -0.51% | 3.70 | -0.32% | -0.64% | |
| 2020-06-22 | 3.70 | 3.72 | 3.65 | 3.67 | -0.81% | -0.05% | -1.24% | 9,081,700 | 33,347,000 | 79% | 3.67 | -0.94% | 3.70 | -0.62% | 3.71 | -0.51% | 3.72 | -0.70% | -0.63% | |
| 2020-06-19 | 3.70 | 3.74 | 3.68 | 3.70 | 0.27% | -0.19% | -1.12% | 6,705,400 | 24,856,000 | 48% | 3.71 | -0.11% | 3.72 | -0.13% | 3.73 | 0.35% | 3.74 | -4.15% | -0.62% | |
| 2020-06-18 | 3.70 | 3.76 | 3.69 | 3.69 | -1.07% | -0.57% | -5.48% | 7,671,200 | 28,469,000 | 38% | 3.71 | -0.59% | 3.72 | -0.35% | 3.72 | 0.16% | 3.90 | -0.56% | 0.42% | |
| 2020-06-17 | 3.72 | 3.77 | 3.70 | 3.73 | -0.80% | -0.08% | -4.99% | 9,005,400 | 33,616,000 | 44% | 3.73 | 0.27% | 3.74 | 0.62% | 3.71 | -0.08% | 3.93 | 0.03% | 0.67% | |
| 2020-06-16 | 3.70 | 3.79 | 3.65 | 3.76 | 1.35% | 0.99% | -4.20% | 13,299,000 | 49,512,000 | 62% | 3.72 | -0.67% | 3.71 | 0.32% | 3.71 | -0.19% | 3.93 | -0.13% | 0.76% | |
| 2020-06-15 | 3.69 | 3.83 | 3.68 | 3.71 | 1.64% | -1.01% | -5.60% | 18,379,600 | 68,881,000 | 89% | 3.75 | 3.28% | 3.70 | 0.33% | 3.72 | -0.80% | 3.93 | -0.18% | 0.78% | |
| 2020-06-12 | 3.60 | 3.67 | 3.58 | 3.65 | -0.27% | 0.58% | -7.29% | 9,089,300 | 32,983,000 | 45% | 3.63 | -1.57% | 3.69 | -1.05% | 3.75 | -5.90% | 3.94 | -0.23% | 0.80% | |
| 2020-06-11 | 3.71 | 3.73 | 3.62 | 3.66 | -1.88% | -0.73% | -7.25% | 12,868,200 | 47,439,000 | 67% | 3.69 | -1.44% | 3.73 | -1.43% | 3.99 | -1.09% | 3.95 | -0.13% | 0.82% | |
| 2020-06-10 | 3.73 | 3.78 | 3.72 | 3.73 | 0.27% | -0.29% | -5.59% | 11,166,900 | 41,779,000 | 60% | 3.74 | -0.27% | 3.78 | -6.53% | 4.03 | 0.05% | 3.95 | -0.05% | 0.83% | |
| 2020-06-09 | 3.76 | 3.81 | 3.71 | 3.72 | -1.33% | -0.83% | -5.89% | 15,985,200 | 59,967,000 | 89% | 3.75 | -1.52% | 4.05 | -1.37% | 4.03 | -0.32% | 3.95 | -0.25% | 0.82% | |
| 2020-06-08 | 3.87 | 3.96 | 3.72 | 3.77 | -5.04% | -1.02% | -4.87% | 33,523,700 | 127,707,000 | 201% | 3.81 | -10.55% | 4.10 | -1.47% | 4.04 | -1.20% | 3.96 | -0.50% | 0.85% | |
| 2020-06-05 | 4.50 | 4.50 | 3.96 | 3.97 | -5.25% | -6.76% | -0.33% | 59,510,100 | 253,388,000 | 477% | 4.26 | 2.60% | 4.16 | 6.99% | 4.09 | 6.71% | 3.98 | 6.24% | 0.86% | |
| 2020-06-04 | 4.00 | 4.19 | 3.99 | 4.19 | 9.97% | 0.96% | 11.76% | 11,510,700 | 47,768,000 | 161% | 4.15 | 9.41% | 3.89 | 4.12% | 3.83 | 3.37% | 3.75 | 1.93% | 0.22% | |
| 2020-06-03 | 3.71 | 3.88 | 3.70 | 3.81 | 2.42% | 0.45% | 3.59% | 14,934,500 | 56,653,000 | 212% | 3.79 | 2.24% | 3.74 | 1.72% | 3.71 | 1.17% | 3.68 | 0.85% | 0.01% | |
| 2020-06-02 | 3.68 | 3.75 | 3.66 | 3.72 | 1.09% | 0.27% | 2.00% | 8,448,900 | 31,344,000 | 132% | 3.71 | 1.53% | 3.67 | 0.96% | 3.66 | 0.44% | 3.65 | 0.08% | -0.08% | |
| 2020-06-01 | 3.60 | 3.69 | 3.58 | 3.68 | 1.66% | 0.71% | 0.99% | 7,299,300 | 26,671,000 | 114% | 3.65 | 0.52% | 3.64 | -0.25% | 3.65 | 0.17% | 3.64 | 0.03% | -0.05% | |
| 2020-05-29 | 3.61 | 3.67 | 3.60 | 3.62 | -0.28% | -0.41% | -0.63% | 3,906,600 | 14,201,000 | 61% | 3.64 | 0.25% | 3.65 | -0.03% | 3.64 | 0.22% | 3.64 | 0.03% | -0.02% | |
| 2020-05-28 | 3.66 | 3.70 | 3.54 | 3.63 | -0.82% | 0.11% | -0.33% | 7,819,500 | 28,352,000 | 121% | 3.63 | -1.47% | 3.65 | 0.00% | 3.63 | -0.06% | 3.64 | -0.08% | -0.01% | |
| 2020-05-27 | 3.69 | 3.73 | 3.63 | 3.66 | -0.54% | -0.54% | 0.41% | 7,123,300 | 26,214,000 | 116% | 3.68 | 1.07% | 3.65 | 0.83% | 3.64 | 0.25% | 3.65 | -0.08% | -0.05% | |
| 2020-05-26 | 3.62 | 3.70 | 3.60 | 3.68 | 1.10% | 1.07% | 0.88% | 5,477,400 | 19,943,000 | 89% | 3.64 | 0.44% | 3.62 | 0.06% | 3.63 | -0.36% | 3.65 | -0.03% | -0.11% | |
| 2020-05-25 | 3.53 | 3.76 | 3.52 | 3.64 | 2.82% | 0.41% | -0.25% | 7,301,300 | 26,470,000 | 111% | 3.63 | 1.06% | 3.62 | -0.17% | 3.64 | -0.14% | 3.65 | -0.41% | -0.28% | |
| 2020-05-22 | 3.65 | 3.66 | 3.53 | 3.54 | -2.48% | -1.31% | -3.38% | 5,311,500 | 19,054,000 | 75% | 3.59 | -1.40% | 3.62 | -0.98% | 3.65 | -0.14% | 3.66 | -0.16% | -0.28% | |
| 2020-05-21 | 3.64 | 3.67 | 3.61 | 3.63 | -0.27% | -0.22% | -1.09% | 4,721,800 | 17,178,000 | 67% | 3.64 | -0.03% | 3.66 | -0.06% | 3.65 | -0.08% | 3.67 | -0.11% | -0.28% | |
| 2020-05-20 | 3.70 | 3.70 | 3.58 | 3.64 | 0.00% | 0.03% | -0.93% | 7,659,700 | 27,875,000 | 104% | 3.64 | -1.49% | 3.66 | 0.08% | 3.65 | -0.44% | 3.67 | -0.03% | -0.30% | | |
|
