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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 11.50 | 11.73 | 11.37 | 11.53 | -0.69% | 0.70 | 2.64% |
| 2025-05-23 | 11.53 | 11.72 | 11.22 | 11.61 | +1.31% | 1.07 | 4.04% |
| 2025-05-22 | 11.72 | 12.01 | 11.43 | 11.46 | -2.88% | 1.17 | 4.35% |
| 2025-05-21 | 11.94 | 12.12 | 11.69 | 11.80 | -1.17% | 1.10 | 4.05% |
| 2025-05-20 | 12.21 | 12.32 | 11.63 | 11.94 | -3.01% | 1.98 | 7.23% |
| 2025-05-19 | 12.65 | 12.95 | 12.23 | 12.31 | -0.16% | 2.62 | 9.07% |
| 2025-05-16 | 11.95 | 12.55 | 11.95 | 12.33 | +2.49% | 1.36 | 4.81% |
| 2025-05-15 | 11.87 | 12.13 | 11.75 | 12.03 | +1.69% | 1.01 | 3.67% |
| 2025-05-14 | 11.79 | 11.97 | 11.79 | 11.83 | -0.42% | 0.90 | 3.28% |
| 2025-05-13 | 12.18 | 12.42 | 11.83 | 11.88 | -1.41% | 1.30 | 4.65% |
| 2025-05-12 | 12.18 | 12.32 | 11.99 | 12.05 | -0.08% | 1.05 | 3.78% |
| 2025-05-09 | 11.96 | 12.23 | 11.82 | 12.06 | +1.00% | 1.37 | 4.94% |
| 2025-05-08 | 11.72 | 12.05 | 11.72 | 11.94 | -0.33% | 1.22 | 4.44% |
| 2025-05-07 | 12.14 | 12.47 | 11.80 | 11.98 | -0.08% | 2.05 | 7.34% |
| 2025-05-06 | 11.60 | 12.22 | 11.60 | 11.99 | +3.36% | 2.08 | 7.59% |