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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 9.78 | 9.90 | 9.62 | 9.86 | -0.20% | 0.36 | 1.60% |
| 2025-12-16 | 10.24 | 10.24 | 9.81 | 9.88 | -2.47% | 0.39 | 1.70% |
| 2025-12-15 | 10.14 | 10.24 | 9.99 | 10.13 | -0.20% | 0.37 | 1.59% |
| 2025-12-12 | 10.28 | 10.44 | 10.08 | 10.15 | -1.26% | 0.66 | 2.81% |
| 2025-12-11 | 10.71 | 10.84 | 10.26 | 10.28 | -4.01% | 0.79 | 3.29% |
| 2025-12-10 | 10.35 | 10.71 | 10.27 | 10.71 | +3.38% | 0.64 | 2.64% |
| 2025-12-09 | 10.43 | 10.51 | 10.31 | 10.36 | -1.05% | 0.27 | 1.14% |
| 2025-12-08 | 10.36 | 10.49 | 10.35 | 10.47 | +1.06% | 0.31 | 1.28% |
| 2025-12-05 | 10.34 | 10.44 | 10.24 | 10.36 | +0.19% | 0.30 | 1.27% |
| 2025-12-04 | 10.61 | 10.64 | 10.30 | 10.34 | -2.82% | 0.45 | 1.90% |
| 2025-12-03 | 10.78 | 10.87 | 10.58 | 10.64 | -1.21% | 0.48 | 1.93% |
| 2025-12-02 | 10.92 | 10.92 | 10.66 | 10.77 | -1.37% | 0.44 | 1.76% |
| 2025-12-01 | 11.00 | 11.07 | 10.88 | 10.92 | -0.73% | 0.48 | 1.90% |
| 2025-11-28 | 10.81 | 11.00 | 10.72 | 11.00 | +1.57% | 0.40 | 1.59% |
| 2025-11-27 | 10.95 | 11.11 | 10.81 | 10.83 | -1.10% | 0.40 | 1.61% |
| 2025-11-26 | 11.13 | 11.30 | 10.93 | 10.95 | -1.62% | 0.64 | 2.50% |
| 2025-11-25 | 10.80 | 11.23 | 10.80 | 11.13 | +3.63% | 0.60 | 2.36% |
| 2025-11-24 | 10.72 | 10.95 | 10.62 | 10.74 | +0.66% | 0.57 | 2.31% |
| 2025-11-21 | 11.15 | 11.39 | 10.65 | 10.67 | -5.16% | 0.67 | 2.68% |
| 2025-11-20 | 11.36 | 11.43 | 11.13 | 11.25 | -0.18% | 0.43 | 1.65% |