大湖股份（600257）历史行情
以下为大湖股份近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 5.430 | 5.510 | 5.530 | 5.290 | 0.110 | 2.037% | 12.95万 | 0.00亿 | 0.000% |
| 2026-10-08 | 5.510 | 5.400 | 5.540 | 5.380 | -0.100 | -1.818% | 11.70万 | 0.00亿 | 0.000% |
| 2026-10-07 | 5.470 | 5.500 | 5.520 | 5.430 | 0.050 | 0.917% | 811.21万 | 0.44亿 | 1.686% |
| 2026-10-06 | 5.470 | 5.500 | 5.520 | 5.430 | 0.050 | 0.917% | 811.21万 | 0.44亿 | 1.686% |
| 2026-10-05 | 5.470 | 5.500 | 5.520 | 5.430 | 0.050 | 0.917% | 811.21万 | 0.44亿 | 1.686% |
| 2026-10-02 | 5.470 | 5.500 | 5.520 | 5.430 | 0.050 | 0.917% | 811.21万 | 0.44亿 | 1.686% |
| 2026-10-01 | 5.470 | 5.500 | 5.520 | 5.430 | 0.050 | 0.917% | 811.21万 | 0.44亿 | 1.686% |
| 2026-09-30 | 5.470 | 5.500 | 5.520 | 5.430 | 0.050 | 0.917% | 8.11万 | 0.00亿 | 0.000% |
| 2026-09-29 | 5.470 | 5.450 | 5.490 | 5.410 | -0.020 | -0.366% | 9.06万 | 0.00亿 | 0.000% |
| 2026-09-28 | 5.500 | 5.470 | 5.530 | 5.370 | -0.010 | -0.182% | 11.44万 | 0.00亿 | 0.000% |
| 2026-09-27 | 5.540 | 5.480 | 5.580 | 5.460 | -0.060 | -1.083% | 968.91万 | 0.53亿 | 2.013% |
| 2026-09-24 | 5.540 | 5.480 | 5.580 | 5.460 | -0.060 | -1.083% | 9.69万 | 0.00亿 | 0.000% |
| 2026-09-23 | 5.670 | 5.540 | 5.670 | 5.510 | -0.150 | -2.636% | 10.62万 | 0.00亿 | 0.000% |
| 2026-09-22 | 5.710 | 5.690 | 5.790 | 5.610 | -0.030 | -0.524% | 15.94万 | 0.00亿 | 0.000% |
| 2026-09-21 | 5.530 | 5.720 | 5.770 | 5.490 | 0.160 | 2.878% | 15.50万 | 0.00亿 | 0.000% |
| 2026-09-18 | 5.580 | 5.560 | 5.650 | 5.510 | -0.030 | -0.537% | 13.72万 | 0.00亿 | 0.000% |
| 2026-09-17 | 5.550 | 5.590 | 5.660 | 5.440 | 0.080 | 1.452% | 16.08万 | 0.00亿 | 0.000% |
| 2026-09-16 | 5.330 | 5.510 | 5.540 | 5.240 | 0.130 | 2.416% | 14.29万 | 0.00亿 | 0.000% |
| 2026-09-15 | 5.620 | 5.380 | 5.650 | 5.350 | -0.230 | -4.100% | 15.32万 | 0.00亿 | 0.000% |
| 2026-09-14 | 5.650 | 5.610 | 5.730 | 5.540 | -0.040 | -0.708% | 16.76万 | 0.00亿 | 0.000% |
| 2026-09-11 | 5.800 | 5.650 | 5.840 | 5.560 | -0.180 | -3.087% | 20.23万 | 0.00亿 | 0.000% |
| 2026-09-10 | 6.030 | 5.830 | 6.080 | 5.810 | -0.250 | -4.112% | 24.24万 | 0.00亿 | 0.000% |
| 2026-09-09 | 6.010 | 6.080 | 6.150 | 6.000 | 0.040 | 0.662% | 28.50万 | 0.00亿 | 0.000% |
| 2026-09-08 | 6.030 | 6.040 | 6.140 | 6.000 | -0.030 | -0.494% | 33.44万 | 0.00亿 | 0.000% |
| 2026-09-07 | 5.980 | 6.070 | 6.110 | 5.950 | 0.180 | 3.056% | 25.35万 | 0.00亿 | 0.000% |
| 2026-09-04 | 5.760 | 5.890 | 5.980 | 5.670 | 0.140 | 2.435% | 19.99万 | 0.00亿 | 0.000% |
| 2026-09-03 | 5.810 | 5.750 | 5.880 | 5.690 | -0.060 | -1.033% | 13.69万 | 0.00亿 | 0.000% |
| 2026-09-02 | 5.910 | 5.810 | 5.920 | 5.760 | -0.150 | -2.517% | 18.43万 | 0.00亿 | 0.000% |
| 2026-09-01 | 5.770 | 5.960 | 5.990 | 5.750 | 0.190 | 3.293% | 22.64万 | 0.00亿 | 0.000% |
| 2026-08-31 | 5.820 | 5.770 | 5.860 | 5.650 | -0.090 | -1.536% | 19.59万 | 0.00亿 | 0.000% |
| 2026-08-28 | 5.710 | 5.860 | 5.890 | 5.690 | 0.150 | 2.627% | 22.71万 | 0.00亿 | 0.000% |
| 2026-08-27 | 5.620 | 5.710 | 5.740 | 5.590 | 0.070 | 1.241% | 12.82万 | 0.00亿 | 0.000% |
| 2026-08-26 | 5.610 | 5.640 | 5.710 | 5.610 | 0.000 | 0.000% | 10.86万 | 0.00亿 | 0.000% |
| 2026-08-25 | 5.480 | 5.640 | 5.660 | 5.460 | 0.130 | 2.359% | 12.56万 | 0.00亿 | 0.000% |
| 2026-08-24 | 5.500 | 5.510 | 5.520 | 5.400 | 0.030 | 0.547% | 13.67万 | 0.00亿 | 0.000% |
| 2026-08-21 | 5.560 | 5.480 | 5.570 | 5.400 | -0.090 | -1.616% | 14.75万 | 0.00亿 | 0.000% |
| 2026-08-20 | 5.580 | 5.570 | 5.650 | 5.510 | 0.010 | 0.180% | 13.92万 | 0.00亿 | 0.000% |
| 2026-08-19 | 5.650 | 5.560 | 5.740 | 5.520 | -0.140 | -2.456% | 24.28万 | 0.00亿 | 0.000% |
| 2026-08-18 | 5.660 | 5.700 | 5.890 | 5.610 | 0.010 | 0.176% | 36.04万 | 0.00亿 | 0.000% |
| 2026-08-17 | 5.630 | 5.690 | 5.690 | 5.460 | 0.060 | 1.066% | 23.27万 | 0.00亿 | 0.000% |
| 2026-08-14 | 5.620 | 5.630 | 5.720 | 5.520 | 0.010 | 0.178% | 21.44万 | 0.00亿 | 0.000% |
| 2026-08-13 | 5.590 | 5.620 | 5.720 | 5.480 | 0.130 | 2.368% | 31.58万 | 0.00亿 | 0.000% |
| 2026-08-12 | 5.390 | 5.490 | 5.540 | 5.380 | 0.080 | 1.479% | 14.09万 | 0.00亿 | 0.000% |
| 2026-08-11 | 5.410 | 5.410 | 5.530 | 5.380 | -0.080 | -1.457% | 13.66万 | 0.00亿 | 0.000% |
| 2026-08-10 | 5.310 | 5.490 | 5.510 | 5.270 | 0.210 | 3.977% | 21.63万 | 0.00亿 | 0.000% |
| 2026-08-07 | 5.250 | 5.280 | 5.300 | 5.120 | 0.020 | 0.380% | 18.26万 | 0.00亿 | 0.000% |
| 2026-08-06 | 5.160 | 5.260 | 5.260 | 5.080 | 0.100 | 1.938% | 18.55万 | 0.00亿 | 0.000% |
| 2026-08-05 | 5.180 | 5.160 | 5.230 | 5.100 | -0.010 | -0.193% | 16.23万 | 0.00亿 | 0.000% |
| 2026-08-04 | 5.230 | 5.170 | 5.270 | 5.140 | -0.030 | -0.577% | 16.61万 | 0.00亿 | 0.000% |
| 2026-08-03 | 5.180 | 5.200 | 5.220 | 5.110 | 0.050 | 0.971% | 15.62万 | 0.00亿 | 0.000% |
| 2026-07-31 | 4.910 | 5.150 | 5.170 | 4.900 | 0.060 | 1.179% | 22.82万 | 0.00亿 | 0.000% |
| 2026-07-30 | 5.020 | 5.090 | 5.390 | 5.000 | 0.080 | 1.597% | 33.73万 | 0.00亿 | 0.000% |
| 2026-07-29 | 5.000 | 5.010 | 5.090 | 4.960 | 0.010 | 0.200% | 24.70万 | 0.00亿 | 0.000% |
| 2026-07-28 | 4.750 | 5.000 | 5.030 | 4.740 | 0.200 | 4.167% | 25.29万 | 0.00亿 | 0.000% |
| 2026-07-27 | 4.710 | 4.800 | 4.820 | 4.690 | 0.070 | 1.480% | 15.48万 | 0.00亿 | 0.000% |
| 2026-07-24 | 4.900 | 4.730 | 4.950 | 4.700 | -0.230 | -4.637% | 17.91万 | 0.00亿 | 0.000% |
| 2026-07-23 | 4.800 | 4.960 | 4.970 | 4.800 | 0.120 | 2.479% | 24.15万 | 0.00亿 | 0.000% |
| 2026-07-22 | 4.750 | 4.840 | 4.890 | 4.650 | 0.050 | 1.044% | 32.78万 | 0.00亿 | 0.000% |
| 2026-07-21 | 4.980 | 4.790 | 4.990 | 4.600 | -0.320 | -6.262% | 44.12万 | 0.00亿 | 0.000% |
| 2026-07-20 | 4.960 | 5.110 | 5.110 | 4.830 | 0.230 | 4.713% | 49.00万 | 0.00亿 | 0.000% |
| 2026-07-17 | 4.830 | 4.880 | 5.110 | 4.790 | -0.130 | -2.595% | 51.56万 | 0.00亿 | 0.000% |
| 2026-07-16 | 5.000 | 5.010 | 5.200 | 4.910 | 0.110 | 2.245% | 72.21万 | 0.00亿 | 0.000% |
| 2026-07-15 | 4.760 | 4.900 | 4.900 | 4.670 | 0.450 | 10.112% | 12.89万 | 0.00亿 | 0.000% |
| 2026-07-14 | 4.340 | 4.450 | 4.470 | 4.290 | 0.110 | 2.535% | 14.50万 | 0.00亿 | 0.000% |
| 2026-07-13 | 4.460 | 4.340 | 4.480 | 4.330 | -0.120 | -2.691% | 11.33万 | 0.00亿 | 0.000% |
| 2026-07-10 | 4.360 | 4.460 | 4.520 | 4.230 | 0.120 | 2.765% | 14.67万 | 0.00亿 | 0.000% |
| 2026-07-09 | 4.300 | 4.340 | 4.430 | 4.250 | -0.020 | -0.459% | 11.29万 | 0.00亿 | 0.000% |
| 2026-07-08 | 4.380 | 4.360 | 4.420 | 4.320 | -0.050 | -1.134% | 10.56万 | 0.00亿 | 0.000% |
| 2026-07-07 | 4.550 | 4.410 | 4.580 | 4.370 | -0.150 | -3.289% | 9.68万 | 0.00亿 | 0.000% |
| 2026-07-06 | 4.610 | 4.560 | 4.660 | 4.530 | -0.010 | -0.219% | 8.89万 | 0.00亿 | 0.000% |
| 2026-07-03 | 4.550 | 4.570 | 4.600 | 4.460 | 0.070 | 1.556% | 14.75万 | 0.00亿 | 0.000% |
| 2026-07-02 | 4.490 | 4.500 | 4.640 | 4.440 | 0.010 | 0.223% | 15.99万 | 0.00亿 | 0.000% |
| 2026-07-01 | 4.320 | 4.490 | 4.590 | 4.300 | 0.160 | 3.695% | 18.60万 | 0.00亿 | 0.000% |
| 2026-06-30 | 4.400 | 4.330 | 4.440 | 4.270 | -0.080 | -1.814% | 11.14万 | 0.00亿 | 0.000% |
| 2026-06-29 | 4.370 | 4.410 | 4.440 | 4.230 | -0.010 | -0.226% | 12.75万 | 0.00亿 | 0.000% |
| 2026-06-26 | 4.510 | 4.420 | 4.510 | 4.340 | -0.090 | -1.996% | 11.44万 | 0.00亿 | 0.000% |
| 2026-06-25 | 4.500 | 4.510 | 4.560 | 4.420 | -0.020 | -0.442% | 14.89万 | 0.00亿 | 0.000% |
| 2026-06-24 | 4.790 | 4.530 | 4.850 | 4.510 | -0.280 | -5.821% | 16.03万 | 0.00亿 | 0.000% |
| 2026-06-23 | 4.690 | 4.810 | 4.880 | 4.650 | 0.100 | 2.123% | 13.98万 | 0.00亿 | 0.000% |
| 2026-06-22 | 4.760 | 4.710 | 4.760 | 4.550 | -0.060 | -1.258% | 13.59万 | 0.00亿 | 0.000% |
| 2026-06-18 | 4.800 | 4.770 | 4.840 | 4.720 | -0.050 | -1.037% | 9.34万 | 0.00亿 | 0.000% |
| 2026-06-17 | 4.940 | 4.820 | 5.000 | 4.800 | -0.130 | -2.626% | 10.33万 | 0.00亿 | 0.000% |
| 2026-06-16 | 4.980 | 4.950 | 4.980 | 4.830 | -0.030 | -0.602% | 12.16万 | 0.00亿 | 0.000% |
| 2026-06-15 | 5.190 | 4.980 | 5.210 | 4.920 | -0.090 | -1.775% | 13.00万 | 0.00亿 | 0.000% |
| 2026-06-12 | 5.050 | 5.070 | 5.120 | 4.930 | 0.020 | 0.396% | 12.22万 | 0.00亿 | 0.000% |
| 2026-06-11 | 5.040 | 5.050 | 5.090 | 4.950 | -0.020 | -0.394% | 7.50万 | 0.00亿 | 0.000% |
| 2026-06-10 | 5.090 | 5.070 | 5.140 | 4.970 | -0.070 | -1.362% | 11.17万 | 0.00亿 | 0.000% |
| 2026-06-09 | 5.240 | 5.140 | 5.240 | 5.090 | -0.040 | -0.772% | 10.66万 | 0.00亿 | 0.000% |
| 2026-06-08 | 5.190 | 5.180 | 5.320 | 5.060 | -0.080 | -1.521% | 13.74万 | 0.00亿 | 0.000% |
| 2026-06-05 | 5.280 | 5.260 | 5.350 | 5.170 | -0.030 | -0.567% | 10.85万 | 0.00亿 | 0.000% |
| 2026-06-04 | 5.280 | 5.290 | 5.440 | 5.230 | 0.000 | 0.000% | 9.41万 | 0.00亿 | 0.000% |
| 2026-06-03 | 5.440 | 5.290 | 5.470 | 5.230 | -0.110 | -2.037% | 10.81万 | 0.00亿 | 0.000% |
| 2026-06-02 | 5.610 | 5.400 | 5.630 | 5.320 | -0.200 | -3.571% | 14.77万 | 0.00亿 | 0.000% |
| 2026-06-01 | 5.490 | 5.600 | 5.740 | 5.450 | 0.090 | 1.633% | 20.34万 | 0.00亿 | 0.000% |
| 2026-05-29 | 5.450 | 5.510 | 5.700 | 5.380 | 0.080 | 1.473% | 21.82万 | 0.00亿 | 0.000% |
| 2026-05-28 | 5.400 | 5.430 | 5.490 | 5.260 | 0.030 | 0.556% | 13.24万 | 0.00亿 | 0.000% |
| 2026-05-27 | 5.450 | 5.400 | 5.480 | 5.290 | -0.050 | -0.917% | 12.83万 | 0.00亿 | 0.000% |
| 2026-05-26 | 5.560 | 5.450 | 5.570 | 5.370 | -0.100 | -1.802% | 11.20万 | 0.00亿 | 0.000% |
| 2026-05-25 | 5.580 | 5.550 | 5.630 | 5.490 | -0.010 | -0.180% | 10.02万 | 0.00亿 | 0.000% |
| 2026-05-22 | 5.590 | 5.560 | 5.620 | 5.460 | 0.030 | 0.542% | 13.14万 | 0.00亿 | 0.000% |
| 2026-05-21 | 5.740 | 5.530 | 5.780 | 5.520 | -0.210 | -3.659% | 12.69万 | 0.00亿 | 0.000% |
| 2026-05-20 | 5.810 | 5.740 | 5.820 | 5.610 | -0.070 | -1.205% | 13.19万 | 0.00亿 | 0.000% |
| 2026-05-19 | 5.750 | 5.810 | 5.830 | 5.670 | 0.050 | 0.868% | 13.09万 | 0.00亿 | 0.000% |
| 2026-05-18 | 5.810 | 5.760 | 5.860 | 5.660 | -0.090 | -1.538% | 16.31万 | 0.00亿 | 0.000% |
| 2026-05-15 | 5.980 | 5.850 | 5.990 | 5.800 | -0.100 | -1.681% | 12.58万 | 0.00亿 | 0.000% |
| 2026-05-14 | 6.140 | 5.950 | 6.150 | 5.940 | -0.190 | -3.094% | 17.64万 | 0.00亿 | 0.000% |
| 2026-05-13 | 6.120 | 6.140 | 6.230 | 6.060 | 0.050 | 0.821% | 14.92万 | 0.00亿 | 0.000% |
| 2026-05-12 | 6.280 | 6.090 | 6.290 | 6.090 | -0.210 | -3.333% | 15.53万 | 0.00亿 | 0.000% |
| 2026-05-11 | 6.360 | 6.300 | 6.450 | 6.250 | 0.010 | 0.159% | 15.88万 | 0.00亿 | 0.000% |
| 2026-05-08 | 6.200 | 6.290 | 6.380 | 6.200 | 0.140 | 2.276% | 19.70万 | 0.00亿 | 0.000% |
| 2026-05-07 | 6.060 | 6.150 | 6.260 | 6.050 | 0.060 | 0.985% | 23.69万 | 0.00亿 | 0.000% |
| 2026-05-06 | 6.180 | 6.090 | 6.180 | 6.050 | -0.010 | -0.164% | 17.08万 | 0.00亿 | 0.000% |
| 2026-04-30 | 6.130 | 6.100 | 6.180 | 5.990 | -0.030 | -0.489% | 15.52万 | 0.00亿 | 0.000% |
| 2026-04-29 | 6.120 | 6.130 | 6.230 | 6.050 | 0.030 | 0.492% | 14.72万 | 0.00亿 | 0.000% |
| 2026-04-28 | 6.180 | 6.100 | 6.200 | 6.000 | -0.060 | -0.974% | 11.24万 | 0.00亿 | 0.000% |
| 2026-04-27 | 6.240 | 6.160 | 6.240 | 6.060 | -0.040 | -0.645% | 11.22万 | 0.00亿 | 0.000% |
| 2026-04-24 | 6.200 | 6.200 | 6.250 | 6.100 | -0.050 | -0.800% | 14.27万 | 0.00亿 | 0.000% |
| 2026-04-23 | 6.210 | 6.250 | 6.360 | 6.180 | 0.000 | 0.000% | 14.07万 | 0.00亿 | 0.000% |
| 2026-04-22 | 6.280 | 6.250 | 6.330 | 6.210 | -0.030 | -0.478% | 12.48万 | 0.00亿 | 0.000% |
| 2026-04-21 | 6.490 | 6.280 | 6.570 | 6.240 | -0.130 | -2.028% | 18.02万 | 0.00亿 | 0.000% |
| 2026-04-20 | 6.380 | 6.410 | 6.600 | 6.340 | 0.030 | 0.470% | 19.61万 | 0.00亿 | 0.000% |
| 2026-04-17 | 6.370 | 6.380 | 6.470 | 6.320 | -0.010 | -0.156% | 18.08万 | 0.00亿 | 0.000% |
| 2026-04-16 | 6.320 | 6.390 | 6.420 | 6.180 | 0.060 | 0.948% | 20.07万 | 0.00亿 | 0.000% |
| 2026-04-15 | 6.580 | 6.330 | 6.590 | 6.310 | -0.200 | -3.063% | 21.34万 | 0.00亿 | 0.000% |
| 2026-04-14 | 6.730 | 6.530 | 6.730 | 6.390 | -0.150 | -2.246% | 20.47万 | 0.00亿 | 0.000% |
| 2026-04-13 | 6.620 | 6.680 | 6.690 | 6.510 | 0.000 | 0.000% | 16.99万 | 0.00亿 | 0.000% |
| 2026-04-10 | 7.000 | 6.650 | 7.010 | 6.640 | 0.000 | 0.000% | 30.98万 | 0.00亿 | 0.000% |
| 2026-04-09 | 7.180 | 6.980 | 7.310 | 6.890 | 0.000 | 0.000% | 26.86万 | 0.00亿 | 0.000% |
| 2026-04-08 | 7.190 | 7.230 | 7.300 | 7.130 | 0.000 | 0.000% | 24.13万 | 0.00亿 | 0.000% |
| 2026-04-07 | 6.820 | 7.060 | 7.200 | 6.730 | 0.000 | 0.000% | 27.06万 | 0.00亿 | 0.000% |
| 2026-04-03 | 7.010 | 6.790 | 7.050 | 6.710 | 0.000 | 0.000% | 17.91万 | 0.00亿 | 0.000% |
| 2026-04-02 | 6.960 | 6.960 | 7.060 | 6.860 | 0.000 | 0.000% | 20.57万 | 0.00亿 | 0.000% |
| 2026-04-01 | 6.570 | 6.960 | 6.980 | 6.570 | 0.000 | 0.000% | 27.31万 | 0.00亿 | 0.000% |