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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 10.80 | 11.02 | 10.70 | 10.98 | +2.52% | 0.80 | 3.21% |
| 2025-09-15 | 10.85 | 10.85 | 10.64 | 10.71 | -1.38% | 0.62 | 2.51% |
| 2025-09-12 | 10.99 | 11.06 | 10.84 | 10.86 | -1.27% | 0.69 | 2.76% |
| 2025-09-11 | 10.97 | 11.02 | 10.75 | 11.00 | +0.36% | 0.73 | 2.93% |
| 2025-09-10 | 11.10 | 11.11 | 10.88 | 10.96 | -0.18% | 0.83 | 3.27% |
| 2025-09-09 | 10.85 | 11.08 | 10.72 | 10.98 | +1.95% | 1.10 | 4.36% |
| 2025-09-08 | 10.70 | 10.79 | 10.61 | 10.77 | +1.60% | 0.70 | 2.85% |
| 2025-09-05 | 10.48 | 10.63 | 10.32 | 10.60 | +1.53% | 0.78 | 3.22% |
| 2025-09-04 | 10.82 | 10.88 | 10.30 | 10.44 | -3.51% | 1.22 | 4.99% |
| 2025-09-03 | 11.11 | 11.22 | 10.80 | 10.82 | -2.79% | 0.81 | 3.19% |
| 2025-09-02 | 11.40 | 11.40 | 10.95 | 11.13 | -2.71% | 1.19 | 4.67% |
| 2025-09-01 | 11.55 | 11.62 | 11.40 | 11.44 | -2.05% | 1.26 | 4.79% |
| 2025-08-29 | 11.33 | 11.75 | 11.07 | 11.68 | +3.91% | 1.98 | 7.52% |
| 2025-08-28 | 11.46 | 11.66 | 10.84 | 11.24 | -3.10% | 2.11 | 8.15% |
| 2025-08-27 | 12.20 | 12.20 | 11.59 | 11.60 | -5.69% | 2.78 | 10.18% |
| 2025-08-26 | 12.04 | 12.38 | 11.80 | 12.30 | +2.76% | 5.54 | 19.91% |
| 2025-08-25 | 11.51 | 11.97 | 11.51 | 11.97 | +10.02% | 3.14 | 11.47% |
| 2025-08-22 | 10.91 | 10.91 | 10.75 | 10.88 | -0.28% | 1.00 | 4.01% |
| 2025-08-21 | 10.81 | 10.95 | 10.76 | 10.91 | +1.02% | 1.09 | 4.35% |
| 2025-08-20 | 10.92 | 10.97 | 10.60 | 10.80 | -0.92% | 1.55 | 6.26% |