狮头股份 sh.600539
14.85
+10.00%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 13.71 | 14.85 | 13.62 | 14.85 | +10.00% | 1.64 | 4.96% |
| 2026-05-21 | 13.66 | 14.32 | 13.38 | 13.50 | -2.88% | 4.01 | 12.66% |
| 2026-05-20 | 15.33 | 15.40 | 13.90 | 13.90 | -9.97% | 3.17 | 9.63% |
| 2026-05-19 | 16.96 | 17.31 | 15.44 | 15.44 | -9.97% | 3.50 | 9.60% |
| 2026-05-18 | 16.26 | 17.30 | 16.01 | 17.15 | +4.32% | 4.53 | 11.75% |
| 2026-05-15 | 15.76 | 17.28 | 15.70 | 16.44 | +0.06% | 4.47 | 11.87% |
| 2026-05-14 | 17.80 | 18.22 | 16.43 | 16.43 | -9.97% | 5.68 | 14.65% |
| 2026-05-13 | 18.80 | 19.96 | 17.16 | 18.25 | -4.30% | 9.72 | 22.91% |
| 2026-05-12 | 19.09 | 19.37 | 18.30 | 19.07 | -0.83% | 4.82 | 11.11% |
| 2026-05-11 | 20.37 | 20.40 | 18.86 | 19.23 | -5.74% | 7.16 | 16.11% |
| 2026-05-08 | 20.79 | 21.40 | 19.63 | 20.40 | -0.92% | 7.84 | 16.75% |
| 2026-05-07 | 19.29 | 20.59 | 19.28 | 20.59 | +9.99% | 8.35 | 17.98% |
| 2026-05-06 | 17.37 | 19.32 | 17.37 | 18.72 | +6.61% | 6.68 | 15.43% |
| 2026-04-30 | 18.36 | 18.73 | 16.52 | 17.56 | -4.31% | 6.32 | 15.90% |
| 2026-04-29 | 16.91 | 18.78 | 16.91 | 18.35 | +7.44% | 3.45 | 8.39% |
| 2026-04-28 | 17.03 | 17.45 | 16.50 | 17.08 | -2.34% | 2.25 | 5.71% |
| 2026-04-27 | 17.02 | 18.28 | 17.02 | 17.49 | +3.68% | 3.91 | 9.58% |
| 2026-04-24 | 15.83 | 17.28 | 15.83 | 16.87 | +4.65% | 3.32 | 8.61% |
| 2026-04-23 | 16.41 | 16.69 | 16.07 | 16.12 | -2.54% | 2.04 | 5.45% |
| 2026-04-22 | 15.91 | 16.88 | 15.65 | 16.54 | +2.23% | 3.08 | 8.21% |