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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-12-12 | 4.13 | 4.14 | 4.10 | 4.11 | -0.48% | -0.12% | 0.39% | 1,771,900 | 7,291,000 | 66% | 4.12 | -0.46% | 4.15 | 0.00% | 4.14 | 0.07% | 4.09 | 0.00% | -0.04% |  |
| 2019-12-11 | 4.17 | 4.17 | 4.12 | 4.13 | -0.96% | -0.10% | 0.88% | 2,336,200 | 9,659,000 | 88% | 4.13 | -0.79% | 4.15 | 0.10% | 4.13 | 0.34% | 4.09 | 0.05% | -0.05% | |
| 2019-12-10 | 4.14 | 4.20 | 4.13 | 4.17 | 0.97% | 0.07% | 1.91% | 4,179,900 | 17,416,000 | 162% | 4.17 | 1.19% | 4.14 | 0.71% | 4.12 | 1.13% | 4.09 | 0.27% | -0.06% | |
| 2019-12-09 | 4.12 | 4.13 | 4.10 | 4.13 | 0.24% | 0.29% | 1.20% | 2,220,600 | 9,145,000 | 94% | 4.12 | 0.10% | 4.11 | 0.44% | 4.07 | 0.25% | 4.08 | 0.05% | -0.10% | |
| 2019-12-06 | 4.08 | 4.13 | 4.08 | 4.12 | 0.24% | 0.15% | 1.01% | 1,893,000 | 7,787,000 | 82% | 4.11 | 0.12% | 4.10 | 0.96% | 4.06 | 0.12% | 4.08 | 0.00% | -0.16% | |
| 2019-12-05 | 4.12 | 4.13 | 4.08 | 4.11 | -0.24% | 0.02% | 0.76% | 3,339,700 | 13,724,000 | 145% | 4.11 | 1.03% | 4.06 | 0.47% | 4.06 | 0.17% | 4.08 | 0.07% | -0.26% | |
| 2019-12-04 | 4.03 | 4.12 | 4.01 | 4.12 | 1.73% | 1.30% | 1.08% | 2,874,700 | 11,690,000 | 133% | 4.07 | 1.57% | 4.04 | 0.10% | 4.05 | -0.17% | 4.08 | -0.12% | -0.34% | |
| 2019-12-03 | 4.01 | 4.07 | 3.95 | 4.05 | 0.50% | 1.15% | -0.76% | 3,994,500 | 15,993,000 | 192% | 4.00 | -1.26% | 4.03 | -1.06% | 4.06 | -0.88% | 4.08 | -0.56% | -0.40% | |
| 2019-12-02 | 4.09 | 4.10 | 4.01 | 4.03 | -1.23% | -0.62% | -1.80% | 2,829,100 | 11,473,000 | 149% | 4.06 | -0.64% | 4.08 | -0.71% | 4.09 | -0.32% | 4.10 | -0.17% | -0.45% | |
| 2019-11-29 | 4.08 | 4.11 | 4.07 | 4.08 | -0.24% | -0.02% | -0.75% | 1,205,700 | 4,920,000 | 68% | 4.08 | -0.61% | 4.11 | -0.29% | 4.11 | -0.12% | 4.11 | 0.02% | -0.51% | |
| 2019-11-28 | 4.11 | 4.14 | 4.08 | 4.09 | -0.49% | -0.39% | -0.49% | 1,839,500 | 7,553,000 | 97% | 4.11 | -0.34% | 4.12 | 0.07% | 4.11 | 0.02% | 4.11 | -0.07% | -0.59% | |
| 2019-11-27 | 4.13 | 4.14 | 4.10 | 4.11 | -0.72% | -0.24% | -0.07% | 1,841,800 | 7,588,000 | 91% | 4.12 | -0.17% | 4.11 | 0.07% | 4.11 | 0.00% | 4.11 | -0.10% | -0.74% | |
| 2019-11-26 | 4.13 | 4.15 | 4.10 | 4.14 | 0.24% | 0.31% | 0.56% | 1,682,300 | 6,943,000 | 80% | 4.13 | 0.78% | 4.11 | 0.20% | 4.11 | -0.07% | 4.12 | -0.15% | -0.80% | |
| 2019-11-25 | 4.10 | 4.13 | 4.06 | 4.13 | 0.73% | 0.85% | 0.17% | 1,762,900 | 7,219,000 | 82% | 4.10 | -0.41% | 4.10 | -0.22% | 4.11 | 0.00% | 4.12 | -0.51% | -0.88% | |
| 2019-11-22 | 4.10 | 4.15 | 4.08 | 4.10 | 0.00% | -0.29% | -1.06% | 1,808,200 | 7,436,000 | 73% | 4.11 | 0.27% | 4.11 | -0.19% | 4.11 | 0.12% | 4.14 | -0.98% | -0.95% | |
| 2019-11-21 | 4.10 | 4.13 | 4.06 | 4.10 | -0.24% | -0.02% | -2.03% | 1,708,800 | 7,007,000 | 61% | 4.10 | -0.51% | 4.12 | 0.05% | 4.11 | -0.15% | 4.19 | -0.74% | -0.93% | |
| 2019-11-20 | 4.16 | 4.16 | 4.09 | 4.11 | -0.72% | -0.29% | -2.51% | 1,699,600 | 7,006,000 | 57% | 4.12 | -0.27% | 4.12 | 0.24% | 4.12 | -0.15% | 4.22 | -0.80% | -0.84% | |
| 2019-11-19 | 4.10 | 4.17 | 4.08 | 4.14 | 0.98% | 0.17% | -2.59% | 2,340,900 | 9,675,000 | 70% | 4.13 | 1.08% | 4.11 | 0.00% | 4.12 | -0.19% | 4.25 | -1.00% | -0.74% | |
| 2019-11-18 | 4.08 | 4.11 | 4.04 | 4.10 | 0.49% | 0.27% | -4.50% | 1,487,800 | 6,084,000 | 41% | 4.09 | -0.20% | 4.11 | -0.36% | 4.13 | -0.82% | 4.29 | -0.79% | -0.62% | |
| 2019-11-15 | 4.14 | 4.15 | 4.04 | 4.08 | -1.45% | -0.41% | -5.71% | 2,696,800 | 11,048,000 | 66% | 4.10 | -0.68% | 4.12 | -0.63% | 4.16 | -1.54% | 4.33 | -0.78% | -0.51% | |
| 2019-11-14 | 4.11 | 4.18 | 4.08 | 4.14 | 0.00% | 0.36% | -5.07% | 3,200,100 | 13,201,000 | 74% | 4.13 | -0.53% | 4.15 | -1.07% | 4.23 | -1.24% | 4.36 | -1.54% | -0.42% | |
| 2019-11-13 | 4.20 | 4.23 | 4.11 | 4.14 | -1.90% | -0.17% | -6.53% | 2,621,900 | 10,873,000 | 47% | 4.15 | -1.05% | 4.19 | -1.90% | 4.28 | -1.18% | 4.43 | -0.74% | -0.25% | |
| 2019-11-12 | 4.19 | 4.23 | 4.16 | 4.22 | 0.72% | 0.69% | -5.42% | 1,874,300 | 7,856,000 | 28% | 4.19 | -0.71% | 4.28 | -1.07% | 4.33 | -1.10% | 4.46 | -0.89% | -0.17% | |
| 2019-11-11 | 4.34 | 4.35 | 4.16 | 4.19 | -3.90% | -0.73% | -6.93% | 4,911,100 | 20,728,000 | 64% | 4.22 | -3.30% | 4.32 | -1.66% | 4.38 | -1.26% | 4.50 | -1.23% | -0.04% | |
| 2019-11-08 | 4.40 | 4.42 | 4.32 | 4.36 | -1.13% | -0.11% | -4.34% | 4,683,100 | 20,443,000 | 53% | 4.37 | -0.84% | 4.39 | -1.17% | 4.44 | -0.49% | 4.56 | -0.76% | 0.18% | |
| 2019-11-07 | 4.36 | 4.47 | 4.33 | 4.41 | 0.92% | 0.18% | -3.98% | 3,476,200 | 15,302,000 | 29% | 4.40 | -0.34% | 4.45 | -0.47% | 4.46 | -1.04% | 4.59 | 0.15% | 0.50% | |
| 2019-11-06 | 4.50 | 4.51 | 4.34 | 4.37 | -2.89% | -1.06% | -4.71% | 4,782,100 | 21,121,000 | 37% | 4.42 | -2.06% | 4.47 | -0.38% | 4.51 | -0.40% | 4.59 | 0.18% | 0.58% | |
| 2019-11-05 | 4.49 | 4.54 | 4.45 | 4.50 | 0.22% | -0.22% | -1.70% | 4,522,300 | 20,397,000 | 33% | 4.51 | 0.76% | 4.48 | -0.84% | 4.52 | -0.77% | 4.58 | 0.20% | 0.77% | |
| 2019-11-04 | 4.53 | 4.55 | 4.42 | 4.49 | -0.66% | 0.31% | -1.73% | 5,417,900 | 24,249,000 | 39% | 4.48 | 0.13% | 4.52 | -0.24% | 4.56 | -1.00% | 4.57 | 0.33% | 0.79% | |
| 2019-11-01 | 4.50 | 4.52 | 4.41 | 4.52 | 0.00% | 1.12% | -0.75% | 5,321,200 | 23,786,000 | 38% | 4.47 | -1.97% | 4.53 | -1.07% | 4.60 | -0.54% | 4.55 | 0.09% | 0.77% | | |
|
