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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 16.34 | 16.62 | 15.70 | 16.18 | -2.41% | 2.95 | 7.94% |
| 2026-04-20 | 17.36 | 17.47 | 16.41 | 16.58 | -2.87% | 3.03 | 7.87% |
| 2026-04-17 | 16.19 | 17.57 | 16.18 | 17.07 | +4.92% | 3.98 | 10.19% |
| 2026-04-16 | 15.96 | 16.41 | 15.31 | 16.27 | +1.94% | 3.71 | 10.16% |
| 2026-04-15 | 16.40 | 16.44 | 15.46 | 15.96 | +0.06% | 5.44 | 14.75% |
| 2026-04-14 | 14.83 | 15.95 | 14.56 | 15.95 | +10.00% | 4.12 | 11.69% |
| 2026-04-13 | 14.51 | 14.78 | 14.08 | 14.50 | -1.96% | 2.49 | 7.46% |
| 2026-04-10 | 15.35 | 15.95 | 14.61 | 14.79 | -1.92% | 4.26 | 12.23% |
| 2026-04-09 | 14.40 | 15.30 | 13.86 | 15.08 | +4.72% | 3.84 | 11.44% |
| 2026-04-08 | 14.50 | 14.55 | 13.70 | 14.40 | +2.78% | 3.36 | 10.29% |
| 2026-04-07 | 13.97 | 14.20 | 13.53 | 14.01 | +0.07% | 2.74 | 8.60% |
| 2026-04-03 | 14.40 | 14.40 | 13.52 | 14.00 | -0.64% | 2.94 | 9.22% |
| 2026-04-02 | 14.80 | 15.15 | 13.89 | 14.09 | -6.07% | 4.01 | 12.17% |
| 2026-04-01 | 15.00 | 15.33 | 14.27 | 15.00 | +2.25% | 4.87 | 14.31% |
| 2026-03-31 | 15.18 | 15.80 | 14.50 | 14.67 | -6.14% | 5.63 | 16.30% |
| 2026-03-30 | 14.21 | 15.63 | 14.20 | 15.63 | +9.99% | 8.17 | 23.19% |
| 2026-03-27 | 13.17 | 14.21 | 12.72 | 14.21 | +9.98% | 3.29 | 10.42% |
| 2026-03-26 | 13.00 | 13.38 | 12.74 | 12.92 | +0.08% | 4.41 | 14.72% |
| 2026-03-25 | 11.91 | 12.91 | 11.90 | 12.91 | +9.97% | 4.21 | 14.34% |
| 2026-03-24 | 10.95 | 11.74 | 10.95 | 11.74 | +10.03% | 1.60 | 6.08% |