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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 10.38 | 10.89 | 10.28 | 10.80 | +5.16% | 0.86 | 3.53% |
| 2025-06-23 | 9.96 | 10.28 | 9.90 | 10.27 | +2.60% | 0.47 | 2.01% |
| 2025-06-20 | 10.11 | 10.21 | 9.89 | 10.01 | -1.28% | 0.45 | 1.96% |
| 2025-06-19 | 10.34 | 10.39 | 10.11 | 10.14 | -1.65% | 0.46 | 1.95% |
| 2025-06-18 | 10.25 | 10.32 | 10.15 | 10.31 | +0.59% | 0.39 | 1.65% |
| 2025-06-17 | 10.48 | 10.49 | 10.18 | 10.25 | -1.63% | 0.54 | 2.30% |
| 2025-06-16 | 10.14 | 10.47 | 10.05 | 10.42 | +2.46% | 0.75 | 3.16% |
| 2025-06-13 | 10.30 | 10.54 | 9.98 | 10.17 | -1.17% | 0.88 | 3.76% |
| 2025-06-12 | 10.47 | 10.49 | 10.20 | 10.29 | -1.06% | 0.54 | 2.29% |
| 2025-06-11 | 10.40 | 10.47 | 10.21 | 10.40 | -0.48% | 0.66 | 2.75% |
| 2025-06-10 | 10.85 | 10.99 | 10.30 | 10.45 | -4.13% | 1.00 | 4.10% |
| 2025-06-09 | 10.78 | 11.03 | 10.69 | 10.90 | +1.58% | 0.66 | 2.64% |
| 2025-06-06 | 10.74 | 10.80 | 10.62 | 10.73 | -0.09% | 0.53 | 2.15% |
| 2025-06-05 | 10.68 | 10.75 | 10.52 | 10.74 | +0.75% | 0.52 | 2.13% |
| 2025-06-04 | 10.80 | 10.89 | 10.65 | 10.66 | -1.48% | 0.67 | 2.71% |
| 2025-06-03 | 10.64 | 11.27 | 10.64 | 10.82 | +1.69% | 1.25 | 4.95% |
| 2025-05-30 | 10.85 | 10.89 | 10.54 | 10.64 | -1.66% | 0.85 | 3.45% |
| 2025-05-29 | 10.78 | 11.01 | 10.68 | 10.82 | -0.46% | 0.93 | 3.70% |
| 2025-05-28 | 11.29 | 11.41 | 10.73 | 10.87 | -3.72% | 1.08 | 4.30% |
| 2025-05-27 | 11.60 | 11.69 | 11.22 | 11.29 | -2.08% | 0.73 | 2.78% |