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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 9.69 | 10.15 | 9.55 | 9.96 | +1.94% | 4.87 | 11.55% |
| 2025-11-18 | 9.75 | 10.05 | 9.72 | 9.77 | +0.31% | 2.85 | 6.83% |
| 2025-11-17 | 9.65 | 9.80 | 9.58 | 9.74 | +0.83% | 2.12 | 5.16% |
| 2025-11-14 | 9.64 | 9.77 | 9.60 | 9.66 | -0.21% | 2.23 | 5.43% |
| 2025-11-13 | 9.40 | 9.88 | 9.29 | 9.68 | +3.31% | 3.17 | 7.81% |
| 2025-11-12 | 9.20 | 9.44 | 9.20 | 9.37 | +0.97% | 1.54 | 3.86% |
| 2025-11-11 | 9.25 | 9.31 | 9.18 | 9.28 | +0.32% | 0.87 | 2.21% |
| 2025-11-10 | 9.18 | 9.28 | 9.14 | 9.25 | +0.43% | 0.87 | 2.22% |
| 2025-11-07 | 9.39 | 9.48 | 9.18 | 9.21 | -2.23% | 1.51 | 3.85% |
| 2025-11-06 | 9.48 | 9.48 | 9.25 | 9.42 | -0.63% | 1.27 | 3.20% |
| 2025-11-05 | 9.39 | 9.52 | 9.36 | 9.48 | +0.42% | 1.31 | 3.26% |
| 2025-11-04 | 9.56 | 9.59 | 9.34 | 9.44 | -1.36% | 1.37 | 3.41% |
| 2025-11-03 | 9.41 | 9.71 | 9.38 | 9.57 | +1.48% | 1.67 | 4.12% |
| 2025-10-31 | 9.58 | 9.68 | 9.41 | 9.43 | -0.74% | 1.71 | 4.23% |
| 2025-10-30 | 9.37 | 9.71 | 9.30 | 9.50 | +1.39% | 2.13 | 5.29% |
| 2025-10-29 | 9.54 | 9.56 | 9.30 | 9.37 | -2.40% | 2.15 | 5.39% |
| 2025-10-28 | 9.62 | 9.70 | 9.50 | 9.60 | -0.72% | 1.77 | 4.34% |
| 2025-10-27 | 9.79 | 9.80 | 9.64 | 9.67 | -0.51% | 2.35 | 5.69% |
| 2025-10-24 | 10.11 | 10.15 | 9.70 | 9.72 | -4.05% | 3.70 | 8.85% |
| 2025-10-23 | 10.05 | 10.46 | 10.00 | 10.13 | +0.60% | 4.10 | 9.46% |