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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 7.77 | 7.80 | 7.43 | 7.48 | -6.03% | 0.75 | 2.33% |
| 2026-03-20 | 8.28 | 8.30 | 7.96 | 7.96 | -2.57% | 0.59 | 1.72% |
| 2026-03-19 | 8.35 | 8.39 | 8.15 | 8.17 | -2.74% | 0.59 | 1.68% |
| 2026-03-18 | 8.36 | 8.40 | 8.26 | 8.40 | +0.72% | 0.43 | 1.23% |
| 2026-03-17 | 8.44 | 8.51 | 8.33 | 8.34 | -1.18% | 0.45 | 1.25% |
| 2026-03-16 | 8.32 | 8.45 | 8.32 | 8.44 | +0.96% | 0.38 | 1.06% |
| 2026-03-13 | 8.39 | 8.48 | 8.35 | 8.36 | -0.59% | 0.44 | 1.22% |
| 2026-03-12 | 8.48 | 8.54 | 8.39 | 8.41 | -1.18% | 0.48 | 1.35% |
| 2026-03-11 | 8.61 | 8.62 | 8.48 | 8.51 | -1.05% | 0.43 | 1.20% |
| 2026-03-10 | 8.66 | 8.69 | 8.53 | 8.60 | +1.18% | 0.39 | 1.08% |
| 2026-03-09 | 8.52 | 8.53 | 8.40 | 8.50 | -1.73% | 0.54 | 1.51% |
| 2026-03-06 | 8.49 | 8.66 | 8.44 | 8.65 | +1.88% | 0.53 | 1.46% |
| 2026-03-05 | 8.45 | 8.53 | 8.43 | 8.49 | +1.31% | 0.46 | 1.28% |
| 2026-03-04 | 8.40 | 8.49 | 8.29 | 8.38 | -0.95% | 0.62 | 1.75% |
| 2026-03-03 | 8.86 | 8.90 | 8.44 | 8.46 | -4.51% | 1.07 | 2.91% |
| 2026-03-02 | 9.07 | 9.09 | 8.83 | 8.86 | -3.28% | 1.04 | 2.75% |
| 2026-02-27 | 9.12 | 9.17 | 9.07 | 9.16 | +0.66% | 0.59 | 1.51% |
| 2026-02-26 | 9.16 | 9.16 | 9.08 | 9.10 | -0.55% | 0.51 | 1.31% |
| 2026-02-25 | 9.10 | 9.17 | 9.07 | 9.15 | +0.44% | 0.71 | 1.83% |
| 2026-02-24 | 9.05 | 9.12 | 9.02 | 9.11 | +1.33% | 0.61 | 1.59% |