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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 11.48 | 11.67 | 11.25 | 11.27 | -1.83% | 0.66 | 2.53% |
| 2025-11-18 | 11.80 | 11.86 | 11.41 | 11.48 | -2.21% | 0.66 | 2.50% |
| 2025-11-17 | 11.74 | 11.98 | 11.56 | 11.74 | +1.73% | 0.95 | 3.52% |
| 2025-11-14 | 11.55 | 11.76 | 11.52 | 11.54 | -0.86% | 0.71 | 2.66% |
| 2025-11-13 | 11.49 | 11.75 | 11.40 | 11.64 | +1.22% | 0.81 | 3.03% |
| 2025-11-12 | 11.59 | 11.68 | 11.35 | 11.50 | -0.26% | 0.78 | 2.95% |
| 2025-11-11 | 11.38 | 11.80 | 11.20 | 11.53 | +1.32% | 1.49 | 5.60% |
| 2025-11-10 | 10.89 | 11.39 | 10.87 | 11.38 | +4.79% | 1.34 | 5.22% |
| 2025-11-07 | 10.96 | 11.16 | 10.82 | 10.86 | -1.09% | 0.63 | 2.51% |
| 2025-11-06 | 10.84 | 10.99 | 10.73 | 10.98 | +1.29% | 0.53 | 2.11% |
| 2025-11-05 | 10.87 | 10.92 | 10.74 | 10.84 | -0.28% | 0.44 | 1.76% |
| 2025-11-04 | 10.92 | 10.97 | 10.80 | 10.87 | -0.55% | 0.41 | 1.66% |
| 2025-11-03 | 10.70 | 10.95 | 10.64 | 10.93 | +2.15% | 0.74 | 2.96% |
| 2025-10-31 | 10.39 | 10.77 | 10.38 | 10.70 | +2.98% | 0.70 | 2.86% |
| 2025-10-30 | 10.52 | 10.59 | 10.38 | 10.39 | -1.14% | 0.53 | 2.20% |
| 2025-10-29 | 10.75 | 10.78 | 10.38 | 10.51 | -2.14% | 0.84 | 3.48% |
| 2025-10-28 | 10.75 | 10.95 | 10.71 | 10.74 | -0.28% | 0.61 | 2.44% |
| 2025-10-27 | 10.95 | 10.95 | 10.70 | 10.77 | -3.93% | 1.11 | 4.45% |
| 2025-10-24 | 11.02 | 11.28 | 11.00 | 11.21 | +1.36% | 0.75 | 2.91% |
| 2025-10-23 | 10.91 | 11.06 | 10.84 | 11.06 | +1.10% | 0.58 | 2.32% |