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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 7.99 | 8.00 | 7.92 | 7.95 | -0.62% | 0.23 | 0.69% |
| 2026-04-20 | 7.99 | 8.00 | 7.93 | 8.00 | +0.25% | 0.26 | 0.77% |
| 2026-04-17 | 7.99 | 8.04 | 7.91 | 7.98 | -0.37% | 0.28 | 0.83% |
| 2026-04-16 | 7.95 | 8.04 | 7.90 | 8.01 | +0.88% | 0.30 | 0.88% |
| 2026-04-15 | 8.09 | 8.09 | 7.92 | 7.94 | -1.12% | 0.29 | 0.86% |
| 2026-04-14 | 7.95 | 8.11 | 7.93 | 8.03 | +0.50% | 0.31 | 0.91% |
| 2026-04-13 | 7.95 | 8.02 | 7.94 | 7.99 | -0.37% | 0.23 | 0.68% |
| 2026-04-10 | 7.88 | 8.08 | 7.88 | 8.02 | +1.91% | 0.40 | 1.17% |
| 2026-04-09 | 7.97 | 8.03 | 7.86 | 7.87 | -1.75% | 0.29 | 0.87% |
| 2026-04-08 | 7.93 | 8.02 | 7.91 | 8.01 | +2.56% | 0.35 | 1.02% |
| 2026-04-07 | 7.70 | 7.86 | 7.64 | 7.81 | +2.09% | 0.25 | 0.76% |
| 2026-04-03 | 7.86 | 7.86 | 7.63 | 7.65 | -2.30% | 0.30 | 0.93% |
| 2026-04-02 | 7.92 | 7.98 | 7.78 | 7.83 | -1.63% | 0.30 | 0.91% |
| 2026-04-01 | 8.05 | 8.08 | 7.90 | 7.96 | +0.38% | 0.37 | 1.09% |
| 2026-03-31 | 8.02 | 8.09 | 7.91 | 7.93 | -0.50% | 0.37 | 1.07% |
| 2026-03-30 | 7.90 | 8.02 | 7.86 | 7.97 | +0.13% | 0.33 | 0.98% |
| 2026-03-27 | 7.80 | 7.99 | 7.77 | 7.96 | +1.27% | 0.30 | 0.90% |
| 2026-03-26 | 7.93 | 8.02 | 7.83 | 7.86 | -0.88% | 0.40 | 1.20% |
| 2026-03-25 | 7.81 | 7.94 | 7.78 | 7.93 | +2.06% | 0.42 | 1.25% |
| 2026-03-24 | 7.60 | 7.80 | 7.47 | 7.77 | +3.88% | 0.65 | 1.99% |