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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 10.65 | 10.71 | 10.33 | 10.50 | -1.32% | 0.49 | 2.04% |
| 2026-01-15 | 10.85 | 10.85 | 10.58 | 10.64 | -2.03% | 0.53 | 2.18% |
| 2026-01-14 | 10.60 | 11.20 | 10.60 | 10.86 | +2.07% | 1.00 | 3.99% |
| 2026-01-13 | 10.69 | 10.79 | 10.60 | 10.64 | +0.09% | 0.54 | 2.19% |
| 2026-01-12 | 10.51 | 10.73 | 10.43 | 10.63 | +1.14% | 0.50 | 2.06% |
| 2026-01-09 | 10.30 | 10.59 | 10.18 | 10.51 | +2.04% | 0.54 | 2.25% |
| 2026-01-08 | 10.08 | 10.30 | 10.08 | 10.30 | +2.18% | 0.39 | 1.67% |
| 2026-01-07 | 10.30 | 10.35 | 10.07 | 10.08 | -2.04% | 0.36 | 1.54% |
| 2026-01-06 | 10.25 | 10.47 | 10.21 | 10.29 | +0.29% | 0.39 | 1.64% |
| 2026-01-05 | 10.17 | 10.34 | 10.02 | 10.26 | +0.79% | 0.47 | 1.98% |
| 2025-12-31 | 10.00 | 10.20 | 9.93 | 10.18 | +1.39% | 0.31 | 1.32% |
| 2025-12-30 | 10.07 | 10.15 | 9.99 | 10.04 | -0.59% | 0.28 | 1.20% |
| 2025-12-29 | 10.03 | 10.22 | 10.03 | 10.10 | +0.20% | 0.29 | 1.23% |
| 2025-12-26 | 10.17 | 10.24 | 10.08 | 10.08 | -1.08% | 0.26 | 1.10% |
| 2025-12-25 | 10.25 | 10.25 | 10.09 | 10.19 | +0.30% | 0.20 | 0.85% |
| 2025-12-24 | 10.02 | 10.21 | 9.95 | 10.16 | +1.30% | 0.29 | 1.26% |
| 2025-12-23 | 10.14 | 10.18 | 9.95 | 10.03 | -1.18% | 0.27 | 1.15% |
| 2025-12-22 | 10.34 | 10.34 | 10.15 | 10.15 | -1.36% | 0.36 | 1.54% |
| 2025-12-19 | 9.96 | 10.30 | 9.90 | 10.29 | +3.21% | 0.42 | 1.78% |
| 2025-12-18 | 9.90 | 10.15 | 9.76 | 9.97 | +1.12% | 0.40 | 1.74% |