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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 10.84 | 11.05 | 10.83 | 10.94 | +0.37% | 0.44 | 1.76% |
| 2025-10-21 | 10.71 | 10.90 | 10.64 | 10.90 | +1.77% | 0.47 | 1.89% |
| 2025-10-20 | 10.62 | 10.71 | 10.55 | 10.71 | +0.66% | 0.36 | 1.46% |
| 2025-10-17 | 10.88 | 10.88 | 10.60 | 10.64 | -1.12% | 0.43 | 1.74% |
| 2025-10-16 | 11.00 | 11.24 | 10.69 | 10.76 | -2.18% | 0.97 | 3.87% |
| 2025-10-15 | 10.55 | 11.02 | 10.51 | 11.00 | +4.27% | 1.05 | 4.23% |
| 2025-10-14 | 10.69 | 10.72 | 10.47 | 10.55 | -0.57% | 0.47 | 1.92% |
| 2025-10-13 | 10.30 | 10.62 | 10.05 | 10.61 | -0.75% | 0.57 | 2.38% |
| 2025-10-10 | 10.47 | 10.73 | 10.45 | 10.69 | +1.71% | 0.57 | 2.33% |
| 2025-10-09 | 10.76 | 10.76 | 10.42 | 10.51 | -1.04% | 0.47 | 1.93% |
| 2025-09-30 | 10.52 | 10.65 | 10.48 | 10.62 | +0.95% | 0.35 | 1.46% |
| 2025-09-29 | 10.45 | 10.55 | 10.25 | 10.52 | +0.48% | 0.45 | 1.85% |
| 2025-09-26 | 10.47 | 10.57 | 10.34 | 10.47 | 0.00% | 0.42 | 1.73% |
| 2025-09-25 | 10.56 | 10.65 | 10.43 | 10.47 | -1.04% | 0.50 | 2.05% |
| 2025-09-24 | 10.21 | 10.60 | 10.15 | 10.58 | +3.83% | 0.67 | 2.78% |
| 2025-09-23 | 10.48 | 10.48 | 9.99 | 10.19 | -2.39% | 0.77 | 3.31% |
| 2025-09-22 | 10.63 | 10.63 | 10.40 | 10.44 | -1.79% | 0.61 | 2.51% |
| 2025-09-19 | 10.76 | 10.77 | 10.59 | 10.63 | -0.65% | 0.44 | 1.78% |
| 2025-09-18 | 10.93 | 10.97 | 10.65 | 10.70 | -2.01% | 0.72 | 2.91% |
| 2025-09-17 | 11.05 | 11.05 | 10.88 | 10.92 | -0.55% | 0.54 | 2.16% |