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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 8.67 | 8.80 | 8.60 | 8.74 | +1.27% | 1.08 | 2.90% |
| 2025-08-18 | 8.70 | 8.78 | 8.62 | 8.63 | -0.35% | 1.13 | 3.07% |
| 2025-08-15 | 8.56 | 8.67 | 8.55 | 8.66 | +1.05% | 0.74 | 2.03% |
| 2025-08-14 | 8.82 | 8.82 | 8.57 | 8.57 | -2.61% | 1.02 | 2.78% |
| 2025-08-13 | 8.93 | 8.95 | 8.77 | 8.80 | -1.35% | 1.01 | 2.69% |
| 2025-08-12 | 8.93 | 8.95 | 8.83 | 8.92 | 0.00% | 0.80 | 2.13% |
| 2025-08-11 | 8.80 | 9.01 | 8.77 | 8.92 | +0.79% | 1.20 | 3.18% |
| 2025-08-08 | 8.92 | 8.92 | 8.73 | 8.85 | +0.45% | 1.09 | 2.92% |
| 2025-08-07 | 8.76 | 8.88 | 8.68 | 8.81 | +0.68% | 1.12 | 2.98% |
| 2025-08-06 | 8.92 | 8.93 | 8.72 | 8.75 | -2.12% | 1.50 | 4.02% |
| 2025-08-05 | 8.71 | 9.01 | 8.67 | 8.94 | +2.86% | 2.24 | 5.90% |
| 2025-08-04 | 8.47 | 8.82 | 8.37 | 8.69 | +1.99% | 1.36 | 3.68% |
| 2025-08-01 | 8.48 | 8.57 | 8.47 | 8.52 | -0.12% | 0.65 | 1.77% |
| 2025-07-31 | 8.70 | 8.71 | 8.49 | 8.53 | -1.72% | 1.09 | 2.99% |
| 2025-07-30 | 8.54 | 8.74 | 8.48 | 8.68 | +0.93% | 1.63 | 4.43% |
| 2025-07-29 | 8.65 | 8.70 | 8.47 | 8.60 | +0.82% | 1.47 | 4.02% |
| 2025-07-28 | 8.61 | 8.65 | 8.49 | 8.53 | -0.81% | 0.82 | 2.25% |
| 2025-07-25 | 8.53 | 8.61 | 8.48 | 8.60 | +1.05% | 1.08 | 2.94% |
| 2025-07-24 | 8.48 | 8.55 | 8.46 | 8.51 | +0.59% | 0.91 | 2.50% |
| 2025-07-23 | 8.50 | 8.57 | 8.45 | 8.46 | -0.47% | 1.03 | 2.82% |