龙头股份 sh.600630
8.06
+3.73%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 7.83 | 8.09 | 7.70 | 8.06 | +3.73% | 0.80 | 2.38% |
| 2026-05-21 | 7.90 | 8.02 | 7.73 | 7.77 | -1.77% | 0.54 | 1.61% |
| 2026-05-20 | 8.08 | 8.09 | 7.88 | 7.91 | -2.23% | 0.47 | 1.40% |
| 2026-05-19 | 7.95 | 8.10 | 7.95 | 8.09 | +1.76% | 0.41 | 1.21% |
| 2026-05-18 | 8.05 | 8.05 | 7.85 | 7.95 | -0.87% | 0.48 | 1.43% |
| 2026-05-15 | 8.03 | 8.11 | 7.97 | 8.02 | -0.25% | 0.41 | 1.20% |
| 2026-05-14 | 8.16 | 8.16 | 8.04 | 8.04 | -1.35% | 0.47 | 1.38% |
| 2026-05-13 | 8.10 | 8.17 | 8.09 | 8.15 | +0.37% | 0.41 | 1.18% |
| 2026-05-12 | 8.30 | 8.31 | 8.11 | 8.12 | -1.93% | 0.58 | 1.66% |
| 2026-05-11 | 8.29 | 8.30 | 8.18 | 8.28 | +0.12% | 0.54 | 1.54% |
| 2026-05-08 | 8.30 | 8.30 | 8.22 | 8.27 | 0.00% | 0.53 | 1.52% |
| 2026-05-07 | 8.35 | 8.37 | 8.25 | 8.27 | -0.96% | 0.54 | 1.53% |
| 2026-05-06 | 8.34 | 8.39 | 8.27 | 8.35 | +0.24% | 0.71 | 2.02% |
| 2026-04-30 | 8.25 | 8.43 | 8.22 | 8.33 | +0.85% | 0.78 | 2.21% |
| 2026-04-29 | 8.09 | 8.38 | 8.09 | 8.26 | +1.98% | 0.99 | 2.81% |
| 2026-04-28 | 8.10 | 8.18 | 8.01 | 8.10 | -0.74% | 0.51 | 1.48% |
| 2026-04-27 | 8.00 | 8.19 | 7.91 | 8.16 | +2.00% | 0.71 | 2.08% |
| 2026-04-24 | 7.84 | 8.03 | 7.83 | 8.00 | +0.88% | 0.64 | 1.91% |
| 2026-04-23 | 8.05 | 8.15 | 7.88 | 7.93 | +0.89% | 0.79 | 2.34% |
| 2026-04-22 | 7.93 | 7.95 | 7.85 | 7.86 | -1.13% | 0.34 | 1.01% |