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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-07-15 | 4.42 | 4.50 | 4.35 | 4.49 | 1.81% | 1.24% | -2.35% | 4,365,900 | 19,362,000 | 68% | 4.44 | 0.05% | 4.45 | -0.36% | 4.47 | -0.27% | 4.60 | -0.26% | 0.20% |  |
| 2019-07-12 | 4.46 | 4.48 | 4.39 | 4.41 | -0.90% | -0.52% | -4.34% | 4,063,600 | 18,013,000 | 61% | 4.43 | -1.27% | 4.47 | -0.49% | 4.48 | -0.73% | 4.61 | -0.09% | 0.28% | |
| 2019-07-11 | 4.48 | 4.55 | 4.43 | 4.45 | -0.45% | -0.89% | -3.55% | 4,489,600 | 20,159,000 | 67% | 4.49 | 0.16% | 4.49 | 0.00% | 4.51 | -0.94% | 4.61 | -0.11% | 0.30% | |
| 2019-07-10 | 4.50 | 4.54 | 4.43 | 4.47 | -1.11% | -0.29% | -3.23% | 3,558,000 | 15,951,000 | 52% | 4.48 | -0.36% | 4.49 | -0.80% | 4.56 | -1.92% | 4.62 | -0.07% | 0.33% | |
| 2019-07-09 | 4.49 | 4.54 | 4.42 | 4.52 | 1.57% | 0.47% | -2.21% | 4,587,000 | 20,638,000 | 66% | 4.50 | 0.22% | 4.53 | -1.20% | 4.65 | -0.45% | 4.62 | 0.00% | 0.36% | |
| 2019-07-08 | 4.57 | 4.60 | 4.43 | 4.45 | -3.89% | -0.87% | -3.72% | 5,166,200 | 23,193,000 | 73% | 4.49 | -2.26% | 4.58 | -2.41% | 4.67 | -0.24% | 4.62 | -0.13% | 0.42% | |
| 2019-07-05 | 4.60 | 4.65 | 4.56 | 4.63 | 0.65% | 0.81% | 0.04% | 4,925,400 | 22,620,000 | 70% | 4.59 | -0.65% | 4.70 | -0.26% | 4.68 | 0.19% | 4.63 | 0.11% | 0.48% |  |
| 2019-07-04 | 4.68 | 4.73 | 4.54 | 4.60 | -3.36% | -0.50% | -0.50% | 10,287,800 | 47,565,000 | 142% | 4.62 | -3.31% | 4.71 | -0.13% | 4.67 | 0.02% | 4.62 | 0.43% | 0.40% | |
| 2019-07-03 | 4.67 | 4.95 | 4.61 | 4.76 | 1.93% | -0.44% | 3.41% | 14,479,300 | 69,222,000 | 219% | 4.78 | 2.31% | 4.71 | 2.46% | 4.67 | 1.70% | 4.60 | 1.46% | 0.24% | |
| 2019-07-02 | 4.63 | 4.71 | 4.62 | 4.67 | 0.86% | -0.06% | 2.93% | 5,735,200 | 26,802,000 | 97% | 4.67 | 1.59% | 4.60 | 0.72% | 4.59 | 0.68% | 4.54 | 0.67% | -0.01% | |
| 2019-07-01 | 4.57 | 4.64 | 4.55 | 4.63 | 2.43% | 0.65% | 2.73% | 6,626,800 | 30,484,000 | 112% | 4.60 | 2.02% | 4.57 | 0.35% | 4.56 | 0.11% | 4.51 | 0.51% | -0.20% | |
| 2019-06-28 | 4.58 | 4.59 | 4.42 | 4.52 | -1.31% | 0.24% | 0.80% | 4,682,300 | 21,114,000 | 80% | 4.51 | -1.44% | 4.55 | -0.09% | 4.55 | -0.15% | 4.48 | 0.11% | -0.38% | |
| 2019-06-27 | 4.56 | 4.61 | 4.53 | 4.58 | 0.44% | 0.11% | 2.25% | 5,316,100 | 24,323,000 | 91% | 4.58 | 0.22% | 4.56 | -0.07% | 4.56 | 0.71% | 4.48 | 0.22% | -0.57% | |
| 2019-06-26 | 4.55 | 4.62 | 4.49 | 4.56 | 0.66% | -0.11% | 2.04% | 4,860,300 | 22,186,000 | 81% | 4.57 | 0.75% | 4.56 | 0.07% | 4.53 | 0.73% | 4.47 | 0.18% | -0.69% | |
| 2019-06-25 | 4.58 | 4.67 | 4.44 | 4.53 | -2.37% | -0.02% | 1.55% | 6,593,400 | 29,874,000 | 101% | 4.53 | -1.09% | 4.56 | 0.80% | 4.50 | 0.74% | 4.46 | 0.65% | -0.86% | |
| 2019-06-24 | 4.56 | 4.64 | 4.53 | 4.64 | 1.98% | 1.29% | 4.69% | 6,281,500 | 28,776,000 | 87% | 4.58 | 0.59% | 4.52 | 1.37% | 4.46 | 0.93% | 4.43 | 0.50% | -1.19% | |
| 2019-06-21 | 4.60 | 4.64 | 4.51 | 4.55 | 1.79% | -0.09% | 3.17% | 7,417,400 | 33,780,000 | 97% | 4.55 | 3.10% | 4.46 | 1.71% | 4.42 | 0.61% | 4.41 | -0.77% | -1.45% | |
| 2019-06-20 | 4.37 | 4.50 | 4.33 | 4.47 | 1.82% | 1.20% | 0.59% | 6,447,200 | 28,477,000 | 81% | 4.42 | 0.64% | 4.38 | 0.46% | 4.39 | -0.25% | 4.44 | -1.18% | -1.42% | |
| 2019-06-19 | 4.37 | 4.45 | 4.33 | 4.39 | 2.09% | 0.02% | -2.38% | 6,654,100 | 29,207,000 | 81% | 4.39 | 1.27% | 4.36 | -0.52% | 4.41 | -0.50% | 4.50 | -0.99% | -1.34% | |
| 2019-06-18 | 4.36 | 4.39 | 4.28 | 4.30 | -1.38% | -0.78% | -5.33% | 5,214,800 | 22,600,000 | 63% | 4.33 | -0.57% | 4.39 | -1.04% | 4.43 | 0.39% | 4.54 | -1.26% | -1.30% | |
| 2019-06-17 | 4.39 | 4.41 | 4.33 | 4.36 | 0.46% | 0.02% | -5.22% | 4,689,200 | 20,439,000 | 55% | 4.36 | -2.09% | 4.43 | -0.65% | 4.41 | 0.14% | 4.60 | -1.27% | -1.18% | |
| 2019-06-14 | 4.46 | 4.52 | 4.33 | 4.34 | -2.69% | -2.52% | -6.85% | 6,142,400 | 27,343,000 | 72% | 4.45 | -0.29% | 4.46 | 1.16% | 4.40 | -1.54% | 4.66 | -1.77% | -1.14% | |
| 2019-06-13 | 4.48 | 4.53 | 4.40 | 4.46 | -1.55% | -0.11% | -5.97% | 6,615,500 | 29,539,000 | 73% | 4.47 | 0.00% | 4.41 | 0.59% | 4.47 | -1.71% | 4.74 | -1.00% | -1.00% | |
| 2019-06-12 | 4.42 | 4.54 | 4.38 | 4.53 | 2.03% | 1.46% | -5.45% | 10,239,300 | 45,717,000 | 115% | 4.47 | 2.72% | 4.38 | -2.08% | 4.55 | -1.60% | 4.79 | -1.54% | -0.90% | |
| 2019-06-11 | 4.30 | 4.48 | 4.20 | 4.44 | 2.30% | 2.14% | -8.75% | 14,769,300 | 64,209,000 | 168% | 4.35 | -0.23% | 4.48 | -4.87% | 4.63 | -3.97% | 4.87 | -2.66% | -0.73% | |
| 2019-06-10 | 4.38 | 4.54 | 4.34 | 4.34 | -9.96% | -0.39% | -13.18% | 10,759,500 | 46,879,000 | 133% | 4.36 | -11.17% | 4.71 | -5.27% | 4.82 | -4.44% | 5.00 | -2.10% | -0.48% | |
| 2019-06-06 | 5.08 | 5.13 | 4.76 | 4.82 | -4.55% | -1.73% | -5.60% | 7,464,300 | 36,616,000 | 112% | 4.91 | -2.76% | 4.97 | -1.45% | 5.04 | -1.81% | 5.11 | -0.47% | -0.27% | |
| 2019-06-05 | 4.97 | 5.15 | 4.93 | 5.05 | 2.43% | 0.12% | -1.56% | 6,719,500 | 33,894,000 | 104% | 5.04 | 1.69% | 5.04 | -1.02% | 5.13 | -0.56% | 5.13 | -0.31% | -0.21% | |
| 2019-06-04 | 5.07 | 5.09 | 4.88 | 4.93 | -3.33% | -0.60% | -4.20% | 6,257,200 | 31,033,000 | 98% | 4.96 | -3.18% | 5.09 | -2.28% | 5.16 | -0.90% | 5.15 | -0.62% | -0.15% | |
| 2019-06-03 | 5.17 | 5.20 | 5.05 | 5.10 | 0.00% | -0.45% | -1.51% | 6,032,100 | 30,904,000 | 98% | 5.12 | -1.50% | 5.21 | -0.46% | 5.21 | 0.08% | 5.18 | -0.04% | -0.03% | | |
|
