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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 9.76 | 10.66 | 9.73 | 10.07 | +2.03% | 5.21 | 12.07% |
| 2025-10-21 | 9.30 | 10.00 | 9.30 | 9.87 | +5.00% | 4.45 | 10.72% |
| 2025-10-20 | 9.29 | 9.49 | 9.23 | 9.40 | +1.18% | 1.98 | 5.00% |
| 2025-10-17 | 9.25 | 9.37 | 9.09 | 9.29 | +0.32% | 1.98 | 5.03% |
| 2025-10-16 | 9.50 | 9.61 | 9.22 | 9.26 | -2.53% | 1.92 | 4.83% |
| 2025-10-15 | 9.31 | 9.66 | 9.16 | 9.50 | +1.93% | 2.95 | 7.33% |
| 2025-10-14 | 9.45 | 9.59 | 9.27 | 9.32 | -0.85% | 2.63 | 6.57% |
| 2025-10-13 | 9.24 | 9.55 | 9.23 | 9.40 | -3.59% | 3.17 | 7.98% |
| 2025-10-10 | 9.06 | 10.00 | 9.06 | 9.75 | +7.03% | 5.40 | 13.09% |
| 2025-10-09 | 9.18 | 9.28 | 9.00 | 9.11 | -0.76% | 2.67 | 6.90% |
| 2025-09-30 | 8.60 | 9.46 | 8.58 | 9.18 | +6.62% | 4.69 | 12.07% |
| 2025-09-29 | 8.52 | 8.66 | 8.44 | 8.61 | +1.06% | 0.93 | 2.54% |
| 2025-09-26 | 8.51 | 8.68 | 8.40 | 8.52 | -0.12% | 0.78 | 2.17% |
| 2025-09-25 | 8.60 | 8.75 | 8.52 | 8.53 | -1.50% | 1.02 | 2.80% |
| 2025-09-24 | 8.45 | 8.84 | 8.38 | 8.66 | +2.12% | 1.54 | 4.19% |
| 2025-09-23 | 8.76 | 8.78 | 8.30 | 8.48 | -3.09% | 1.36 | 3.76% |
| 2025-09-22 | 8.62 | 8.97 | 8.53 | 8.75 | +1.63% | 1.86 | 5.03% |
| 2025-09-19 | 8.59 | 8.65 | 8.45 | 8.61 | -0.23% | 1.21 | 3.33% |
| 2025-09-18 | 8.72 | 8.90 | 8.55 | 8.63 | -1.03% | 1.81 | 4.89% |
| 2025-09-17 | 8.88 | 8.93 | 8.68 | 8.72 | -2.57% | 1.53 | 4.10% |