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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 8.54 | 8.55 | 8.44 | 8.50 | -0.58% | 0.78 | 2.16% |
| 2025-07-21 | 8.56 | 8.59 | 8.50 | 8.55 | +0.12% | 0.76 | 2.09% |
| 2025-07-18 | 8.52 | 8.59 | 8.41 | 8.54 | +0.12% | 1.07 | 2.97% |
| 2025-07-17 | 8.41 | 8.60 | 8.39 | 8.53 | +0.94% | 1.25 | 3.45% |
| 2025-07-16 | 8.27 | 8.54 | 8.26 | 8.45 | +2.29% | 1.47 | 4.09% |
| 2025-07-15 | 8.32 | 8.34 | 8.09 | 8.26 | -0.84% | 0.88 | 2.50% |
| 2025-07-14 | 8.29 | 8.40 | 8.29 | 8.33 | +0.24% | 0.74 | 2.09% |
| 2025-07-11 | 8.21 | 8.41 | 8.21 | 8.31 | +1.21% | 1.18 | 3.32% |
| 2025-07-10 | 8.16 | 8.21 | 8.13 | 8.21 | +0.61% | 0.62 | 1.79% |
| 2025-07-09 | 8.16 | 8.20 | 8.12 | 8.16 | +0.12% | 0.62 | 1.77% |
| 2025-07-08 | 8.06 | 8.16 | 8.04 | 8.15 | +0.99% | 0.55 | 1.60% |
| 2025-07-07 | 7.96 | 8.10 | 7.95 | 8.07 | +0.37% | 0.43 | 1.25% |
| 2025-07-04 | 8.13 | 8.18 | 8.03 | 8.04 | -0.61% | 0.90 | 2.60% |
| 2025-07-03 | 8.07 | 8.15 | 8.04 | 8.09 | +0.25% | 0.57 | 1.64% |
| 2025-07-02 | 8.14 | 8.14 | 8.03 | 8.07 | -0.49% | 0.58 | 1.68% |
| 2025-07-01 | 8.18 | 8.18 | 8.08 | 8.11 | -0.61% | 0.51 | 1.46% |
| 2025-06-30 | 8.16 | 8.17 | 8.11 | 8.16 | +0.24% | 0.51 | 1.46% |
| 2025-06-27 | 8.08 | 8.16 | 8.07 | 8.14 | +0.74% | 0.59 | 1.69% |
| 2025-06-26 | 8.18 | 8.19 | 8.08 | 8.08 | -0.73% | 0.48 | 1.38% |
| 2025-06-25 | 8.10 | 8.15 | 8.04 | 8.14 | +0.61% | 0.57 | 1.64% |