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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 10.97 | 11.20 | 10.95 | 11.10 | +1.09% | 0.43 | 1.68% |
| 2026-02-12 | 11.04 | 11.20 | 10.82 | 10.98 | -0.90% | 0.50 | 1.96% |
| 2026-02-11 | 11.18 | 11.18 | 10.96 | 11.08 | -0.27% | 0.42 | 1.63% |
| 2026-02-10 | 11.10 | 11.17 | 10.99 | 11.11 | +0.45% | 0.36 | 1.39% |
| 2026-02-09 | 11.05 | 11.15 | 10.92 | 11.06 | +1.75% | 0.36 | 1.41% |
| 2026-02-06 | 10.86 | 10.99 | 10.70 | 10.87 | -0.28% | 0.39 | 1.54% |
| 2026-02-05 | 10.85 | 11.01 | 10.75 | 10.90 | +1.21% | 0.43 | 1.71% |
| 2026-02-04 | 10.93 | 10.94 | 10.69 | 10.77 | -1.10% | 0.42 | 1.70% |
| 2026-02-03 | 10.97 | 11.06 | 10.75 | 10.89 | +0.93% | 0.52 | 2.08% |
| 2026-02-02 | 11.05 | 11.14 | 10.76 | 10.79 | -2.44% | 0.55 | 2.17% |
| 2026-01-30 | 10.99 | 11.12 | 10.81 | 11.06 | +0.82% | 0.58 | 2.28% |
| 2026-01-29 | 10.94 | 11.23 | 10.81 | 10.97 | -0.27% | 0.71 | 2.81% |
| 2026-01-28 | 11.21 | 11.40 | 10.94 | 11.00 | -2.91% | 0.86 | 3.38% |
| 2026-01-27 | 11.26 | 11.63 | 11.11 | 11.33 | +0.98% | 1.02 | 3.94% |
| 2026-01-26 | 11.39 | 11.39 | 11.11 | 11.22 | -1.67% | 0.93 | 3.60% |
| 2026-01-23 | 11.33 | 11.50 | 11.19 | 11.41 | +1.60% | 1.29 | 4.92% |
| 2026-01-22 | 11.14 | 11.34 | 11.06 | 11.23 | +0.27% | 1.24 | 4.80% |
| 2026-01-21 | 11.49 | 11.49 | 11.05 | 11.20 | -2.95% | 2.40 | 9.32% |
| 2026-01-20 | 10.55 | 11.54 | 10.51 | 11.54 | +10.01% | 1.87 | 7.23% |
| 2026-01-19 | 10.50 | 10.58 | 10.41 | 10.49 | -0.10% | 0.35 | 1.47% |