大湖股份
sh600257 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
5.35
涨跌幅
-2.37%
成交量
14,827,000 股
成交额
81,143,544 元
换手率
3.08%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 5.49 | 5.35 | 5.71 | 5.34 | -2.37% | 14,827,000 | 81,143,544 | 3.08 |
| 2026-10-13 | 5.29 | 5.48 | 5.49 | 5.15 | +2.62% | 13,405,700 | 71,872,008 | 2.79 |
| 2026-10-12 | 5.50 | 5.34 | 5.56 | 5.32 | -3.09% | 10,797,700 | 58,302,148 | 2.24 |
| 2026-10-09 | 5.43 | 5.51 | 5.53 | 5.29 | +2.04% | 12,945,800 | 69,950,312 | 2.69 |
| 2026-10-08 | 5.51 | 5.40 | 5.54 | 5.38 | -1.82% | 11,699,900 | 63,708,944 | 2.43 |
| 2026-09-30 | 5.47 | 5.50 | 5.52 | 5.43 | +0.92% | 8,112,000 | 44,423,848 | 1.69 |
| 2026-09-29 | 5.47 | 5.45 | 5.49 | 5.41 | -0.37% | 9,062,900 | 49,394,584 | 1.88 |
| 2026-09-28 | 5.50 | 5.47 | 5.53 | 5.37 | -0.18% | 11,438,400 | 62,181,528 | 2.38 |
| 2026-09-24 | 5.54 | 5.48 | 5.58 | 5.46 | -1.08% | 9,689,100 | 53,365,072 | 2.01 |
| 2026-09-23 | 5.67 | 5.54 | 5.67 | 5.51 | -2.64% | 10,621,600 | 59,004,812 | 2.21 |
| 2026-09-22 | 5.71 | 5.69 | 5.79 | 5.61 | -0.52% | 15,937,800 | 90,725,648 | 3.31 |
| 2026-09-21 | 5.53 | 5.72 | 5.77 | 5.49 | +2.88% | 15,502,000 | 88,111,776 | 3.22 |
| 2026-09-18 | 5.58 | 5.56 | 5.65 | 5.51 | -0.54% | 13,716,800 | 76,581,528 | 2.85 |
| 2026-09-17 | 5.55 | 5.59 | 5.66 | 5.44 | +1.45% | 16,084,200 | 89,487,392 | 3.34 |
| 2026-09-16 | 5.33 | 5.51 | 5.54 | 5.24 | +2.42% | 14,293,000 | 77,732,816 | 2.97 |
| 2026-09-15 | 5.62 | 5.38 | 5.65 | 5.35 | -4.10% | 15,320,200 | 83,394,368 | 3.18 |
| 2026-09-14 | 5.65 | 5.61 | 5.73 | 5.54 | -0.71% | 16,760,700 | 94,109,936 | 3.48 |
| 2026-09-11 | 5.80 | 5.65 | 5.84 | 5.56 | -3.09% | 20,232,800 | 114,406,648 | 4.20 |
| 2026-09-10 | 6.03 | 5.83 | 6.08 | 5.81 | -4.11% | 24,241,400 | 143,393,584 | 5.04 |
| 2026-09-09 | 6.01 | 6.08 | 6.15 | 6.00 | +0.66% | 28,495,800 | 172,966,656 | 5.92 |
| 2026-09-08 | 6.03 | 6.04 | 6.14 | 6.00 | -0.49% | 33,444,600 | 202,481,216 | 6.95 |
| 2026-09-07 | 5.98 | 6.07 | 6.11 | 5.95 | +3.06% | 25,351,100 | 153,475,456 | 5.27 |
| 2026-09-04 | 5.76 | 5.89 | 5.98 | 5.67 | +2.43% | 19,991,800 | 117,643,928 | 4.15 |
| 2026-09-03 | 5.81 | 5.75 | 5.88 | 5.69 | -1.03% | 13,689,600 | 78,692,656 | 2.84 |
| 2026-09-02 | 5.91 | 5.81 | 5.92 | 5.76 | -2.52% | 18,427,000 | 107,077,408 | 3.83 |
| 2026-09-01 | 5.77 | 5.96 | 5.99 | 5.75 | +3.29% | 22,643,100 | 134,478,432 | 4.71 |
| 2026-08-31 | 5.82 | 5.77 | 5.86 | 5.65 | -1.54% | 19,590,300 | 112,476,864 | 4.07 |
| 2026-08-28 | 5.71 | 5.86 | 5.89 | 5.69 | +2.63% | 22,712,000 | 132,109,792 | 4.72 |
| 2026-08-27 | 5.62 | 5.71 | 5.74 | 5.59 | +1.24% | 12,822,700 | 72,825,816 | 2.66 |
| 2026-08-26 | 5.61 | 5.64 | 5.71 | 5.61 | +0.00% | 10,858,900 | 61,389,400 | 2.26 |
需要全历史数据与程序化访问？
查看 大湖股份 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sh600257 获取全部历史日线。