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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 11.22 | 11.95 | 11.22 | 11.59 | +3.11% | 1.21 | 4.50% |
| 2025-07-21 | 11.09 | 11.35 | 11.02 | 11.24 | +1.81% | 0.59 | 2.28% |
| 2025-07-18 | 11.19 | 11.19 | 10.94 | 11.04 | -0.63% | 0.41 | 1.60% |
| 2025-07-17 | 11.22 | 11.23 | 11.03 | 11.11 | -0.89% | 0.46 | 1.81% |
| 2025-07-16 | 11.27 | 11.44 | 11.16 | 11.21 | -0.44% | 0.44 | 1.68% |
| 2025-07-15 | 11.50 | 11.59 | 11.15 | 11.26 | -2.60% | 0.69 | 2.64% |
| 2025-07-14 | 11.47 | 11.75 | 11.46 | 11.56 | -0.34% | 0.75 | 2.79% |
| 2025-07-11 | 11.14 | 11.65 | 11.06 | 11.60 | +4.69% | 1.01 | 3.85% |
| 2025-07-10 | 11.16 | 11.21 | 11.01 | 11.08 | -0.63% | 0.37 | 1.44% |
| 2025-07-09 | 11.16 | 11.23 | 11.03 | 11.15 | -0.71% | 0.50 | 1.94% |
| 2025-07-08 | 11.05 | 11.47 | 11.00 | 11.23 | +1.45% | 0.88 | 3.41% |
| 2025-07-07 | 10.81 | 11.07 | 10.74 | 11.07 | +1.84% | 0.49 | 1.97% |
| 2025-07-04 | 10.85 | 11.00 | 10.80 | 10.87 | +0.28% | 0.59 | 2.35% |
| 2025-07-03 | 10.71 | 10.93 | 10.69 | 10.84 | +1.21% | 0.43 | 1.72% |
| 2025-07-02 | 10.71 | 10.76 | 10.59 | 10.71 | +0.19% | 0.32 | 1.32% |
| 2025-07-01 | 10.68 | 10.78 | 10.59 | 10.69 | +0.09% | 0.42 | 1.72% |
| 2025-06-30 | 10.73 | 10.76 | 10.59 | 10.68 | -0.47% | 0.43 | 1.75% |
| 2025-06-27 | 10.79 | 10.85 | 10.63 | 10.73 | +0.09% | 0.40 | 1.61% |
| 2025-06-26 | 10.71 | 10.87 | 10.62 | 10.72 | -0.37% | 0.41 | 1.67% |
| 2025-06-25 | 10.80 | 10.98 | 10.63 | 10.76 | -0.37% | 0.71 | 2.83% |