龙头股份 sh.600630
7.96
-1.24%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 8.88 | 8.93 | 8.68 | 8.72 | -2.57% | 1.53 | 4.10% |
| 2025-09-16 | 8.52 | 8.97 | 8.52 | 8.95 | +4.68% | 2.79 | 7.46% |
| 2025-09-15 | 8.55 | 8.61 | 8.47 | 8.55 | 0.00% | 0.95 | 2.62% |
| 2025-09-12 | 8.49 | 8.61 | 8.44 | 8.55 | +0.83% | 0.99 | 2.74% |
| 2025-09-11 | 8.50 | 8.53 | 8.34 | 8.48 | -0.59% | 0.81 | 2.27% |
| 2025-09-10 | 8.48 | 8.58 | 8.43 | 8.53 | +0.35% | 0.74 | 2.05% |
| 2025-09-09 | 8.47 | 8.63 | 8.42 | 8.50 | +0.35% | 0.93 | 2.57% |
| 2025-09-08 | 8.42 | 8.49 | 8.35 | 8.47 | +1.07% | 0.65 | 1.81% |
| 2025-09-05 | 8.41 | 8.41 | 8.23 | 8.38 | +0.72% | 0.69 | 1.96% |
| 2025-09-04 | 8.27 | 8.44 | 8.22 | 8.32 | +0.97% | 0.93 | 2.63% |
| 2025-09-03 | 8.50 | 8.53 | 8.20 | 8.24 | -2.94% | 0.84 | 2.37% |
| 2025-09-02 | 8.50 | 8.52 | 8.34 | 8.49 | -0.35% | 0.90 | 2.50% |
| 2025-09-01 | 8.46 | 8.60 | 8.42 | 8.52 | +0.24% | 0.82 | 2.27% |
| 2025-08-29 | 8.49 | 8.67 | 8.41 | 8.50 | -0.82% | 1.09 | 3.02% |
| 2025-08-28 | 8.61 | 8.74 | 8.32 | 8.57 | -0.46% | 1.22 | 3.38% |
| 2025-08-27 | 8.86 | 8.88 | 8.60 | 8.61 | -2.49% | 1.31 | 3.52% |
| 2025-08-26 | 8.79 | 8.87 | 8.73 | 8.83 | +0.23% | 1.06 | 2.82% |
| 2025-08-25 | 8.83 | 8.84 | 8.74 | 8.81 | 0.00% | 1.24 | 3.33% |
| 2025-08-22 | 8.80 | 8.82 | 8.68 | 8.81 | -0.11% | 0.98 | 2.65% |
| 2025-08-21 | 8.82 | 8.86 | 8.76 | 8.82 | +0.11% | 0.91 | 2.42% |