大湖股份(600257)股票行情 大湖股份股票行情 600257股票行情_爱股网
大湖股份(600257)股票行情
大湖股份(600257)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-10-24 | 5.71 | 5.61 | -0.07 | -1.23% | 5.59 | 5.71 | 114131 | 6427.60 | 2.37% |
| 2025-10-23 | 5.65 | 5.68 | 0.03 | 0.53% | 5.62 | 5.69 | 122004 | 6895.09 | 2.54% |
| 2025-10-22 | 5.69 | 5.65 | -0.04 | -0.70% | 5.64 | 5.75 | 182435 | 10378.90 | 3.79% |
| 2025-10-21 | 5.52 | 5.69 | 0.17 | 3.08% | 5.48 | 5.71 | 222638 | 12540.97 | 4.63% |
| 2025-10-20 | 5.55 | 5.52 | 0.01 | 0.18% | 5.47 | 5.57 | 109073 | 6009.93 | 2.27% |
| 2025-10-17 | 5.60 | 5.51 | -0.07 | -1.25% | 5.47 | 5.62 | 175060 | 9701.77 | 3.64% |
| 2025-10-16 | 5.54 | 5.58 | 0.07 | 1.27% | 5.52 | 5.71 | 254733 | 14300.78 | 5.29% |
| 2025-10-15 | 5.39 | 5.51 | 0.11 | 2.04% | 5.34 | 5.55 | 201935 | 11059.60 | 4.20% |
| 2025-10-14 | 5.32 | 5.40 | 0.06 | 1.12% | 5.32 | 5.45 | 173883 | 9366.01 | 3.61% |
| 2025-10-13 | 5.27 | 5.34 | 0.05 | 0.95% | 5.18 | 5.38 | 173700 | 9224.33 | 3.61% |
| 2025-10-10 | 5.23 | 5.29 | 0.07 | 1.34% | 5.20 | 5.32 | 122352 | 6469.24 | 2.54% |
| 2025-10-09 | 5.28 | 5.22 | -0.09 | -1.69% | 5.17 | 5.31 | 120565 | 6286.63 | 2.51% |
| 2025-09-30 | 5.29 | 5.31 | 0.04 | 0.76% | 5.25 | 5.32 | 84723 | 4480.78 | 1.76% |
| 2025-09-29 | 5.31 | 5.27 | 0.03 | 0.57% | 5.13 | 5.35 | 107112 | 5608.64 | 2.23% |
| 2025-09-26 | 5.20 | 5.24 | 0.04 | 0.77% | 5.13 | 5.28 | 110045 | 5751.35 | 2.29% |
| 2025-09-25 | 5.24 | 5.20 | -0.03 | -0.57% | 5.18 | 5.29 | 98452 | 5148.35 | 2.05% |
| 2025-09-24 | 5.17 | 5.23 | 0.06 | 1.16% | 5.15 | 5.26 | 99408 | 5187.08 | 2.07% |
| 2025-09-23 | 5.28 | 5.17 | -0.14 | -2.64% | 5.07 | 5.28 | 165022 | 8500.97 | 3.43% |
| 2025-09-22 | 5.36 | 5.31 | -0.05 | -0.93% | 5.28 | 5.42 | 120697 | 6422.16 | 2.51% |
| 2025-09-19 | 5.49 | 5.36 | -0.07 | -1.29% | 5.33 | 5.49 | 168372 | 9045.01 | 3.50% |
| 2025-09-18 | 5.62 | 5.43 | -0.19 | -3.38% | 5.40 | 5.62 | 218525 | 12013.13 | 4.54% |
| 2025-09-17 | 5.67 | 5.62 | -0.05 | -0.88% | 5.60 | 5.69 | 130956 | 7364.73 | 2.72% |
| 2025-09-16 | 5.71 | 5.67 | -0.04 | -0.70% | 5.62 | 5.71 | 139745 | 7906.06 | 2.90% |
| 2025-09-15 | 5.66 | 5.71 | 0.10 | 1.78% | 5.63 | 5.78 | 241605 | 13767.45 | 5.02% |
| 2025-09-12 | 5.66 | 5.61 | -0.05 | -0.88% | 5.60 | 5.68 | 131926 | 7424.81 | 2.74% |
| 2025-09-11 | 5.70 | 5.66 | -0.03 | -0.53% | 5.61 | 5.73 | 162833 | 9191.19 | 3.38% |
| 2025-09-10 | 5.67 | 5.69 | 0.03 | 0.53% | 5.61 | 5.70 | 122346 | 6923.93 | 2.54% |
| 2025-09-09 | 5.62 | 5.66 | 0.06 | 1.07% | 5.57 | 5.66 | 186577 | 10488.03 | 3.88% |
| 2025-09-08 | 5.51 | 5.60 | 0.08 | 1.45% | 5.49 | 5.61 | 151429 | 8440.72 | 3.15% |
| 2025-09-05 | 5.48 | 5.52 | 0.06 | 1.10% | 5.30 | 5.53 | 229561 | 12498.42 | 4.77% |
| 2025-09-04 | 5.46 | 5.46 | 0.02 | 0.37% | 5.37 | 5.59 | 225453 | 12387.58 | 4.68% |
| 2025-09-03 | 5.51 | 5.44 | -0.07 | -1.27% | 5.34 | 5.56 | 174167 | 9418.81 | 3.62% |
| 2025-09-02 | 5.52 | 5.51 | -0.03 | -0.54% | 5.44 | 5.58 | 173895 | 9559.09 | 3.61% |
| 2025-09-01 | 5.57 | 5.54 | 0.04 | 0.73% | 5.45 | 5.65 | 219226 | 12193.43 | 4.56% |
| 2025-08-29 | 5.46 | 5.50 | 0.04 | 0.73% | 5.45 | 5.65 | 199616 | 11043.34 | 4.15% |
| 2025-08-28 | 5.54 | 5.46 | -0.09 | -1.62% | 5.34 | 5.63 | 233663 | 12803.24 | 4.86% |
| 2025-08-27 | 5.76 | 5.55 | -0.17 | -2.97% | 5.55 | 5.78 | 225411 | 12736.41 | 4.68% |
| 2025-08-26 | 5.71 | 5.72 | -0.02 | -0.35% | 5.67 | 5.81 | 217228 | 12453.36 | 4.51% |
| 2025-08-25 | 5.75 | 5.74 | 0.00 | 0.00% | 5.55 | 5.77 | 307128 | 17519.59 | 6.38% |
| 2025-08-22 | 5.84 | 5.74 | -0.06 | -1.03% | 5.68 | 6.05 | 406892 | 23710.03 | 8.46% |
| 2025-08-21 | 5.73 | 5.80 | 0.12 | 2.11% | 5.62 | 5.88 | 350490 | 20162.98 | 7.28% |
| 2025-08-20 | 5.62 | 5.68 | 0.05 | 0.89% | 5.59 | 5.72 | 357420 | 20262.96 | 7.43% |
| 2025-08-19 | 5.47 | 5.63 | 0.21 | 3.87% | 5.46 | 5.94 | 571436 | 32736.43 | 11.87% |
| 2025-08-18 | 5.43 | 5.42 | 0.02 | 0.37% | 5.40 | 5.52 | 186008 | 10137.74 | 3.87% |
| 2025-08-15 | 5.36 | 5.40 | 0.05 | 0.93% | 5.35 | 5.42 | 145275 | 7837.10 | 3.02% |
| 2025-08-14 | 5.39 | 5.35 | -0.04 | -0.74% | 5.35 | 5.44 | 194385 | 10476.24 | 4.04% |
| 2025-08-13 | 5.46 | 5.39 | -0.05 | -0.92% | 5.36 | 5.47 | 169880 | 9170.12 | 3.53% |
| 2025-08-12 | 5.48 | 5.44 | -0.04 | -0.73% | 5.41 | 5.54 | 127611 | 6960.32 | 2.65% |
| 2025-08-11 | 5.45 | 5.48 | 0.05 | 0.92% | 5.41 | 5.52 | 153487 | 8407.28 | 3.19% |
| 2025-08-08 | 5.40 | 5.43 | 0.03 | 0.56% | 5.33 | 5.45 | 157517 | 8502.63 | 3.27% |
| 2025-08-07 | 5.43 | 5.40 | -0.03 | -0.55% | 5.37 | 5.45 | 130400 | 7044.25 | 2.71% |
| 2025-08-06 | 5.46 | 5.43 | -0.01 | -0.18% | 5.38 | 5.46 | 159730 | 8649.84 | 3.32% |
| 2025-08-05 | 5.45 | 5.44 | 0.04 | 0.74% | 5.42 | 5.49 | 150621 | 8202.58 | 3.13% |
| 2025-08-04 | 5.39 | 5.40 | 0.01 | 0.19% | 5.31 | 5.45 | 141848 | 7660.30 | 2.95% |
| 2025-08-01 | 5.33 | 5.39 | 0.05 | 0.94% | 5.32 | 5.43 | 175437 | 9448.96 | 3.65% |
| 2025-07-31 | 5.42 | 5.34 | -0.26 | -4.64% | 5.32 | 5.45 | 325385 | 17460.11 | 6.76% |
| 2025-07-30 | 5.48 | 5.60 | 0.14 | 2.56% | 5.41 | 5.68 | 406967 | 22646.92 | 8.46% |
| 2025-07-29 | 5.50 | 5.46 | -0.04 | -0.73% | 5.40 | 5.54 | 126748 | 6897.18 | 2.63% |
| 2025-07-28 | 5.44 | 5.50 | 0.07 | 1.29% | 5.41 | 5.51 | 143680 | 7865.21 | 2.99% |
| 2025-07-25 | 5.50 | 5.43 | 0.01 | 0.18% | 5.42 | 5.53 | 186897 | 10217.88 | 3.88% |
| 2025-07-24 | 5.34 | 5.42 | 0.07 | 1.31% | 5.34 | 5.44 | 134820 | 7290.37 | 2.80% |
| 2025-07-23 | 5.40 | 5.35 | -0.07 | -1.29% | 5.33 | 5.46 | 122844 | 6628.02 | 2.55% |
| 2025-07-22 | 5.46 | 5.42 | -0.03 | -0.55% | 5.35 | 5.47 | 148252 | 8003.30 | 3.08% |
| 2025-07-21 | 5.32 | 5.45 | 0.13 | 2.44% | 5.30 | 5.47 | 186689 | 10103.97 | 3.88% |
| 2025-07-18 | 5.31 | 5.32 | 0.02 | 0.38% | 5.28 | 5.33 | 111068 | 5896.67 | 2.31% |
| 2025-07-17 | 5.25 | 5.30 | 0.03 | 0.57% | 5.25 | 5.37 | 152385 | 8103.36 | 3.17% |
| 2025-07-16 | 5.16 | 5.27 | 0.11 | 2.13% | 5.14 | 5.28 | 213987 | 11212.85 | 4.45% |
| 2025-07-15 | 5.19 | 5.16 | -0.04 | -0.77% | 5.07 | 5.25 | 217254 | 11197.71 | 4.51% |
| 2025-07-14 | 5.18 | 5.20 | 0.01 | 0.19% | 5.17 | 5.22 | 121983 | 6331.84 | 2.53% |
| 2025-07-11 | 5.20 | 5.19 | 0.00 | 0.00% | 5.15 | 5.22 | 116907 | 6068.58 | 2.43% |
| 2025-07-10 | 5.16 | 5.19 | 0.02 | 0.39% | 5.15 | 5.21 | 127755 | 6618.42 | 2.65% |
| 2025-07-09 | 5.20 | 5.17 | -0.04 | -0.77% | 5.16 | 5.24 | 139147 | 7232.34 | 2.89% |
| 2025-07-08 | 5.19 | 5.21 | 0.02 | 0.39% | 5.15 | 5.21 | 144518 | 7487.17 | 3.00% |
| 2025-07-07 | 5.16 | 5.19 | 0.03 | 0.58% | 5.10 | 5.20 | 164990 | 8517.12 | 3.43% |
| 2025-07-04 | 5.25 | 5.16 | -0.11 | -2.09% | 5.16 | 5.26 | 262671 | 13637.65 | 5.46% |
| 2025-07-03 | 5.42 | 5.27 | -0.19 | -3.48% | 5.21 | 5.45 | 463479 | 24383.52 | 9.63% |
| 2025-07-02 | 5.24 | 5.46 | 0.30 | 5.81% | 5.20 | 5.63 | 743118 | 40574.93 | 15.44% |
| 2025-07-01 | 5.17 | 5.16 | 0.00 | 0.00% | 5.13 | 5.25 | 112621 | 5833.78 | 2.34% |
| 2025-06-30 | 5.22 | 5.16 | 0.00 | 0.00% | 5.15 | 5.23 | 119512 | 6190.45 | 2.48% |
| 2025-06-27 | 5.11 | 5.16 | 0.07 | 1.38% | 5.08 | 5.27 | 177865 | 9179.32 | 3.70% |
上证大盘股票行情在线 K线走势图
大湖股份(600257)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
