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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 7.94 | 8.11 | 7.92 | 8.09 | +2.26% | 0.49 | 1.44% |
| 2025-06-23 | 7.76 | 7.93 | 7.70 | 7.91 | +1.15% | 0.35 | 1.03% |
| 2025-06-20 | 7.85 | 7.92 | 7.80 | 7.82 | -0.38% | 0.36 | 1.08% |
| 2025-06-19 | 8.00 | 8.03 | 7.82 | 7.85 | -1.87% | 0.52 | 1.55% |
| 2025-06-18 | 8.12 | 8.12 | 7.97 | 8.00 | -1.59% | 0.55 | 1.60% |
| 2025-06-17 | 8.14 | 8.21 | 8.06 | 8.13 | -0.12% | 0.49 | 1.42% |
| 2025-06-16 | 8.04 | 8.21 | 8.00 | 8.14 | +0.99% | 0.52 | 1.49% |
| 2025-06-13 | 8.35 | 8.35 | 8.04 | 8.06 | -3.69% | 1.17 | 3.36% |
| 2025-06-12 | 8.42 | 8.46 | 8.29 | 8.37 | -1.18% | 0.69 | 1.92% |
| 2025-06-11 | 8.39 | 8.52 | 8.36 | 8.47 | +0.95% | 0.79 | 2.19% |
| 2025-06-10 | 8.48 | 8.53 | 8.26 | 8.39 | -0.82% | 0.85 | 2.37% |
| 2025-06-09 | 8.35 | 8.47 | 8.33 | 8.46 | +1.43% | 0.83 | 2.31% |
| 2025-06-06 | 8.34 | 8.35 | 8.24 | 8.34 | 0.00% | 0.53 | 1.50% |
| 2025-06-05 | 8.45 | 8.46 | 8.29 | 8.34 | -1.41% | 0.77 | 2.15% |
| 2025-06-04 | 8.39 | 8.46 | 8.34 | 8.46 | +0.83% | 0.51 | 1.41% |
| 2025-06-03 | 8.27 | 8.43 | 8.23 | 8.39 | +1.32% | 0.61 | 1.70% |
| 2025-05-30 | 8.48 | 8.48 | 8.27 | 8.28 | -2.58% | 0.69 | 1.94% |
| 2025-05-29 | 8.37 | 8.52 | 8.29 | 8.50 | +1.67% | 0.65 | 1.79% |
| 2025-05-28 | 8.48 | 8.55 | 8.35 | 8.36 | -1.18% | 0.51 | 1.41% |
| 2025-05-27 | 8.40 | 8.52 | 8.36 | 8.46 | +0.71% | 0.62 | 1.73% |