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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 9.00 | 9.07 | 8.98 | 8.99 | -0.33% | 0.47 | 1.22% |
| 2026-02-12 | 9.18 | 9.18 | 9.01 | 9.02 | -1.74% | 0.80 | 2.08% |
| 2026-02-11 | 9.16 | 9.22 | 9.08 | 9.18 | -0.11% | 0.57 | 1.47% |
| 2026-02-10 | 9.14 | 9.23 | 9.11 | 9.19 | +0.55% | 0.73 | 1.86% |
| 2026-02-09 | 9.10 | 9.14 | 9.08 | 9.14 | +0.55% | 0.64 | 1.64% |
| 2026-02-06 | 9.12 | 9.15 | 9.04 | 9.09 | -0.33% | 0.64 | 1.65% |
| 2026-02-05 | 9.11 | 9.18 | 9.05 | 9.12 | +0.11% | 0.56 | 1.44% |
| 2026-02-04 | 9.06 | 9.12 | 9.02 | 9.11 | +0.44% | 0.64 | 1.67% |
| 2026-02-03 | 9.00 | 9.07 | 8.98 | 9.07 | +1.11% | 0.58 | 1.50% |
| 2026-02-02 | 9.10 | 9.18 | 8.96 | 8.97 | -2.39% | 0.82 | 2.13% |
| 2026-01-30 | 9.11 | 9.20 | 9.01 | 9.19 | +0.55% | 0.95 | 2.46% |
| 2026-01-29 | 9.20 | 9.27 | 9.07 | 9.14 | -0.87% | 1.05 | 2.70% |
| 2026-01-28 | 9.33 | 9.36 | 9.18 | 9.22 | -1.28% | 0.97 | 2.46% |
| 2026-01-27 | 9.53 | 9.53 | 9.23 | 9.34 | -2.51% | 1.42 | 3.59% |
| 2026-01-26 | 9.52 | 9.67 | 9.45 | 9.58 | +1.16% | 2.17 | 5.35% |
| 2026-01-23 | 9.52 | 9.54 | 9.38 | 9.47 | -0.53% | 1.56 | 3.89% |
| 2026-01-22 | 9.28 | 9.64 | 9.25 | 9.52 | +2.59% | 2.34 | 5.80% |
| 2026-01-21 | 9.26 | 9.34 | 9.15 | 9.28 | 0.00% | 0.78 | 1.99% |
| 2026-01-20 | 9.31 | 9.33 | 9.22 | 9.28 | -0.43% | 0.87 | 2.21% |
| 2026-01-19 | 9.07 | 9.34 | 9.07 | 9.32 | +2.31% | 1.15 | 2.95% |