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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 11.08 | 11.08 | 10.83 | 10.90 | -0.27% | 0.89 | 3.55% |
| 2025-08-18 | 10.81 | 10.99 | 10.80 | 10.93 | +1.77% | 1.27 | 5.08% |
| 2025-08-15 | 10.89 | 10.89 | 10.67 | 10.74 | -0.83% | 1.25 | 5.07% |
| 2025-08-14 | 11.11 | 11.12 | 10.81 | 10.83 | -2.61% | 1.35 | 5.36% |
| 2025-08-13 | 11.30 | 11.34 | 11.09 | 11.12 | -1.59% | 1.43 | 5.56% |
| 2025-08-12 | 11.50 | 11.50 | 11.12 | 11.30 | -1.91% | 1.80 | 6.93% |
| 2025-08-11 | 11.27 | 11.67 | 11.27 | 11.52 | +0.35% | 1.78 | 6.73% |
| 2025-08-08 | 11.98 | 12.25 | 11.47 | 11.48 | -9.89% | 3.52 | 13.19% |
| 2025-08-07 | 15.48 | 15.48 | 12.74 | 12.74 | -9.96% | 4.65 | 15.17% |
| 2025-08-06 | 13.74 | 14.18 | 13.71 | 14.15 | +3.06% | 1.47 | 4.57% |
| 2025-08-05 | 13.94 | 13.98 | 13.51 | 13.73 | +0.07% | 0.93 | 2.97% |
| 2025-08-04 | 13.78 | 13.84 | 13.20 | 13.72 | -0.65% | 1.49 | 4.83% |
| 2025-08-01 | 13.66 | 14.09 | 13.66 | 13.81 | +0.58% | 1.50 | 4.69% |
| 2025-07-31 | 13.10 | 13.88 | 13.10 | 13.73 | +5.21% | 2.25 | 7.25% |
| 2025-07-30 | 13.58 | 13.78 | 12.97 | 13.05 | -5.43% | 2.55 | 8.35% |
| 2025-07-29 | 14.61 | 15.16 | 13.68 | 13.80 | +0.15% | 5.05 | 15.42% |
| 2025-07-28 | 12.60 | 13.78 | 12.60 | 13.78 | +9.98% | 0.56 | 1.80% |
| 2025-07-25 | 11.80 | 12.68 | 11.70 | 12.53 | +6.64% | 1.95 | 6.91% |
| 2025-07-24 | 11.56 | 11.75 | 11.46 | 11.75 | +1.64% | 0.60 | 2.23% |
| 2025-07-23 | 11.75 | 11.98 | 11.51 | 11.56 | -0.26% | 1.04 | 3.85% |