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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 11.38 | 11.38 | 10.61 | 10.67 | -6.81% | 1.29 | 5.09% |
| 2026-03-20 | 11.89 | 12.57 | 11.33 | 11.45 | -3.86% | 1.38 | 5.15% |
| 2026-03-19 | 12.11 | 12.43 | 11.85 | 11.91 | -2.85% | 0.88 | 3.16% |
| 2026-03-18 | 11.66 | 12.57 | 11.66 | 12.26 | +3.46% | 1.25 | 4.42% |
| 2026-03-17 | 12.41 | 12.69 | 11.80 | 11.85 | -4.05% | 0.82 | 2.96% |
| 2026-03-16 | 12.01 | 12.58 | 12.01 | 12.35 | +2.15% | 1.13 | 3.99% |
| 2026-03-13 | 12.19 | 12.41 | 12.05 | 12.09 | -0.82% | 0.90 | 3.22% |
| 2026-03-12 | 12.48 | 12.71 | 12.12 | 12.19 | -3.25% | 1.21 | 4.27% |
| 2026-03-11 | 12.38 | 12.89 | 12.30 | 12.60 | +1.61% | 1.95 | 6.72% |
| 2026-03-10 | 12.42 | 12.88 | 12.23 | 12.40 | -0.08% | 2.29 | 7.91% |
| 2026-03-09 | 11.86 | 12.55 | 11.53 | 12.41 | +4.55% | 2.72 | 9.74% |
| 2026-03-06 | 10.90 | 12.00 | 10.86 | 11.87 | +8.30% | 1.71 | 6.38% |
| 2026-03-05 | 10.95 | 11.06 | 10.80 | 10.96 | +1.39% | 0.58 | 2.29% |
| 2026-03-04 | 10.71 | 10.93 | 10.60 | 10.81 | +0.84% | 0.59 | 2.37% |
| 2026-03-03 | 11.00 | 11.25 | 10.70 | 10.72 | -2.37% | 0.93 | 3.69% |
| 2026-03-02 | 11.23 | 11.43 | 10.65 | 10.98 | -5.83% | 1.60 | 6.34% |
| 2026-02-27 | 11.76 | 11.85 | 11.61 | 11.66 | -0.85% | 0.59 | 2.17% |
| 2026-02-26 | 11.64 | 11.92 | 11.56 | 11.76 | +1.03% | 1.06 | 3.93% |
| 2026-02-25 | 11.49 | 11.89 | 11.40 | 11.64 | +1.31% | 1.17 | 4.39% |
| 2026-02-24 | 11.19 | 11.52 | 11.19 | 11.49 | +3.51% | 0.98 | 3.74% |