狮头股份(600539)股票行情
狮头股份(600539)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-06 | 13.74 | 14.15 | 0.42 | 3.06% | 13.71 | 14.18 | 105154 | 14721.51 | 4.57% |
| 2025-08-05 | 13.94 | 13.73 | 0.01 | 0.07% | 13.51 | 13.98 | 68367 | 9338.69 | 2.97% |
| 2025-08-04 | 13.78 | 13.72 | -0.09 | -0.65% | 13.20 | 13.84 | 111022 | 14930.28 | 4.83% |
| 2025-08-01 | 13.66 | 13.81 | 0.08 | 0.58% | 13.66 | 14.09 | 107919 | 14960.00 | 4.69% |
| 2025-07-31 | 13.10 | 13.73 | 0.68 | 5.21% | 13.10 | 13.88 | 166701 | 22520.98 | 7.25% |
| 2025-07-30 | 13.58 | 13.05 | -0.75 | -5.43% | 12.97 | 13.78 | 192035 | 25468.83 | 8.35% |
| 2025-07-29 | 14.61 | 13.80 | 0.02 | 0.15% | 13.68 | 15.16 | 354609 | 50459.05 | 15.42% |
| 2025-07-28 | 12.60 | 13.78 | 1.25 | 9.98% | 12.60 | 13.78 | 41392 | 5607.22 | 1.80% |
| 2025-07-25 | 11.80 | 12.53 | 0.78 | 6.64% | 11.70 | 12.68 | 158842 | 19548.72 | 6.91% |
| 2025-07-24 | 11.56 | 11.75 | 0.19 | 1.64% | 11.46 | 11.75 | 51225 | 5960.93 | 2.23% |
| 2025-07-23 | 11.75 | 11.56 | -0.03 | -0.26% | 11.51 | 11.98 | 88497 | 10354.38 | 3.85% |
| 2025-07-22 | 11.22 | 11.59 | 0.35 | 3.11% | 11.22 | 11.95 | 103606 | 12069.97 | 4.50% |
| 2025-07-21 | 11.09 | 11.24 | 0.20 | 1.81% | 11.02 | 11.35 | 52431 | 5876.80 | 2.28% |
| 2025-07-18 | 11.19 | 11.04 | -0.07 | -0.63% | 10.94 | 11.19 | 36828 | 4057.58 | 1.60% |
| 2025-07-17 | 11.22 | 11.11 | -0.10 | -0.89% | 11.03 | 11.23 | 41717 | 4636.65 | 1.81% |
| 2025-07-16 | 11.27 | 11.21 | -0.05 | -0.44% | 11.16 | 11.44 | 38692 | 4365.27 | 1.68% |
| 2025-07-15 | 11.50 | 11.26 | -0.30 | -2.60% | 11.15 | 11.59 | 60751 | 6857.16 | 2.64% |
| 2025-07-14 | 11.47 | 11.56 | -0.04 | -0.34% | 11.46 | 11.75 | 64249 | 7452.62 | 2.79% |
| 2025-07-11 | 11.14 | 11.60 | 0.52 | 4.69% | 11.06 | 11.65 | 88562 | 10077.79 | 3.85% |
| 2025-07-10 | 11.16 | 11.08 | -0.07 | -0.63% | 11.01 | 11.21 | 33197 | 3686.06 | 1.44% |
| 2025-07-09 | 11.16 | 11.15 | -0.08 | -0.71% | 11.03 | 11.23 | 44583 | 4963.32 | 1.94% |
| 2025-07-08 | 11.05 | 11.23 | 0.16 | 1.45% | 11.00 | 11.47 | 78358 | 8814.20 | 3.41% |
| 2025-07-07 | 10.81 | 11.07 | 0.20 | 1.84% | 10.74 | 11.07 | 45327 | 4926.60 | 1.97% |
| 2025-07-04 | 10.85 | 10.87 | 0.03 | 0.28% | 10.80 | 11.00 | 54142 | 5901.05 | 2.35% |
| 2025-07-03 | 10.71 | 10.84 | 0.13 | 1.21% | 10.69 | 10.93 | 39597 | 4281.07 | 1.72% |
| 2025-07-02 | 10.71 | 10.71 | 0.02 | 0.19% | 10.59 | 10.76 | 30396 | 3243.34 | 1.32% |
| 2025-07-01 | 10.68 | 10.69 | 0.01 | 0.09% | 10.59 | 10.78 | 39526 | 4227.97 | 1.72% |
| 2025-06-30 | 10.73 | 10.68 | -0.05 | -0.47% | 10.59 | 10.76 | 40346 | 4306.81 | 1.75% |
| 2025-06-27 | 10.79 | 10.73 | 0.01 | 0.09% | 10.63 | 10.85 | 36997 | 3968.75 | 1.61% |
| 2025-06-26 | 10.71 | 10.72 | -0.04 | -0.37% | 10.62 | 10.87 | 38404 | 4126.63 | 1.67% |
| 2025-06-25 | 10.80 | 10.76 | -0.04 | -0.37% | 10.63 | 10.98 | 65183 | 7051.00 | 2.83% |
| 2025-06-24 | 10.38 | 10.80 | 0.53 | 5.16% | 10.28 | 10.89 | 81077 | 8600.43 | 3.53% |
| 2025-06-23 | 9.96 | 10.27 | 0.26 | 2.60% | 9.90 | 10.28 | 46135 | 4696.15 | 2.01% |
| 2025-06-20 | 10.11 | 10.01 | -0.13 | -1.28% | 9.89 | 10.21 | 45066 | 4514.47 | 1.96% |
| 2025-06-19 | 10.34 | 10.14 | -0.17 | -1.65% | 10.11 | 10.39 | 44749 | 4581.58 | 1.95% |
| 2025-06-18 | 10.25 | 10.31 | 0.06 | 0.59% | 10.15 | 10.32 | 37941 | 3882.28 | 1.65% |
| 2025-06-17 | 10.48 | 10.25 | -0.17 | -1.63% | 10.18 | 10.49 | 52876 | 5436.15 | 2.30% |
| 2025-06-16 | 10.14 | 10.42 | 0.25 | 2.46% | 10.05 | 10.47 | 72760 | 7544.54 | 3.16% |
| 2025-06-13 | 10.30 | 10.17 | -0.12 | -1.17% | 9.98 | 10.54 | 86440 | 8783.50 | 3.76% |
| 2025-06-12 | 10.47 | 10.29 | -0.11 | -1.06% | 10.20 | 10.49 | 52672 | 5424.96 | 2.29% |
| 2025-06-11 | 10.40 | 10.40 | -0.05 | -0.48% | 10.21 | 10.47 | 63214 | 6561.24 | 2.75% |
| 2025-06-10 | 10.85 | 10.45 | -0.45 | -4.13% | 10.30 | 10.99 | 94240 | 9953.38 | 4.10% |
| 2025-06-09 | 10.78 | 10.90 | 0.17 | 1.58% | 10.69 | 11.03 | 60833 | 6630.84 | 2.64% |
| 2025-06-06 | 10.74 | 10.73 | -0.01 | -0.09% | 10.62 | 10.80 | 49447 | 5291.70 | 2.15% |
| 2025-06-05 | 10.68 | 10.74 | 0.08 | 0.75% | 10.52 | 10.75 | 48993 | 5223.72 | 2.13% |
| 2025-06-04 | 10.80 | 10.66 | -0.16 | -1.48% | 10.65 | 10.89 | 62398 | 6691.17 | 2.71% |
| 2025-06-03 | 10.64 | 10.82 | 0.18 | 1.69% | 10.64 | 11.27 | 113854 | 12525.91 | 4.95% |
| 2025-05-30 | 10.85 | 10.64 | -0.18 | -1.66% | 10.54 | 10.89 | 79278 | 8468.58 | 3.45% |
| 2025-05-29 | 10.78 | 10.82 | -0.05 | -0.46% | 10.68 | 11.01 | 85202 | 9254.03 | 3.70% |
| 2025-05-28 | 11.29 | 10.87 | -0.42 | -3.72% | 10.73 | 11.41 | 98897 | 10807.82 | 4.30% |
| 2025-05-27 | 11.60 | 11.29 | -0.24 | -2.08% | 11.22 | 11.69 | 63895 | 7272.90 | 2.78% |
| 2025-05-26 | 11.50 | 11.53 | -0.08 | -0.69% | 11.37 | 11.73 | 60636 | 6990.68 | 2.64% |
| 2025-05-23 | 11.53 | 11.61 | 0.15 | 1.31% | 11.22 | 11.72 | 92863 | 10695.51 | 4.04% |
| 2025-05-22 | 11.72 | 11.46 | -0.34 | -2.88% | 11.43 | 12.01 | 99942 | 11657.77 | 4.35% |
| 2025-05-21 | 11.94 | 11.80 | -0.14 | -1.17% | 11.69 | 12.12 | 93124 | 11011.85 | 4.05% |
| 2025-05-20 | 12.21 | 11.94 | -0.37 | -3.01% | 11.63 | 12.32 | 166317 | 19771.08 | 7.23% |
| 2025-05-19 | 12.65 | 12.31 | -0.02 | -0.16% | 12.23 | 12.95 | 208723 | 26179.42 | 9.07% |
| 2025-05-16 | 11.95 | 12.33 | 0.30 | 2.49% | 11.95 | 12.55 | 110520 | 13637.51 | 4.81% |
| 2025-05-15 | 11.87 | 12.03 | 0.20 | 1.69% | 11.75 | 12.13 | 84426 | 10094.99 | 3.67% |
| 2025-05-14 | 11.79 | 11.83 | -0.05 | -0.42% | 11.79 | 11.97 | 75525 | 8957.53 | 3.28% |
| 2025-05-13 | 12.18 | 11.88 | -0.17 | -1.41% | 11.83 | 12.42 | 106983 | 12989.16 | 4.65% |
| 2025-05-12 | 12.18 | 12.05 | -0.01 | -0.08% | 11.99 | 12.32 | 86835 | 10512.75 | 3.78% |
| 2025-05-09 | 11.96 | 12.06 | 0.12 | 1.01% | 11.82 | 12.23 | 113520 | 13651.12 | 4.94% |
| 2025-05-08 | 11.72 | 11.94 | -0.04 | -0.33% | 11.72 | 12.05 | 102036 | 12155.59 | 4.44% |
| 2025-05-07 | 12.14 | 11.98 | -0.01 | -0.08% | 11.80 | 12.47 | 168830 | 20502.24 | 7.34% |
| 2025-05-06 | 11.60 | 11.99 | 0.39 | 3.36% | 11.60 | 12.22 | 174660 | 20750.55 | 7.59% |
| 2025-04-30 | 11.70 | 11.60 | -0.20 | -1.69% | 11.35 | 11.79 | 148963 | 17242.00 | 6.48% |
| 2025-04-29 | 11.52 | 11.80 | 0.28 | 2.43% | 11.11 | 12.09 | 252083 | 29284.12 | 10.96% |
| 2025-04-28 | 10.65 | 11.52 | 1.05 | 10.03% | 10.65 | 11.52 | 63185 | 7139.89 | 2.75% |
| 2025-04-25 | 10.70 | 10.47 | -0.25 | -2.33% | 10.47 | 10.90 | 93761 | 9999.54 | 4.08% |
| 2025-04-24 | 10.41 | 10.72 | 0.17 | 1.61% | 10.38 | 11.03 | 134503 | 14400.67 | 5.85% |
| 2025-04-23 | 10.20 | 10.55 | 0.51 | 5.08% | 10.11 | 10.83 | 145842 | 15354.24 | 6.34% |
| 2025-04-22 | 10.00 | 10.04 | 0.06 | 0.60% | 9.77 | 10.16 | 104261 | 10381.99 | 4.53% |
| 2025-04-21 | 9.69 | 9.98 | 0.28 | 2.89% | 9.60 | 10.00 | 66759 | 6631.55 | 2.90% |
| 2025-04-18 | 9.82 | 9.70 | -0.12 | -1.22% | 9.59 | 9.90 | 49647 | 4824.80 | 2.16% |
| 2025-04-17 | 9.63 | 9.82 | 0.20 | 2.08% | 9.56 | 10.07 | 70766 | 6958.73 | 3.08% |
| 2025-04-16 | 10.02 | 9.62 | -0.47 | -4.66% | 9.55 | 10.15 | 85922 | 8418.39 | 3.74% |
| 2025-04-15 | 10.25 | 10.09 | -0.15 | -1.46% | 10.05 | 10.53 | 102702 | 10475.84 | 4.47% |
| 2025-04-14 | 10.10 | 10.24 | 0.34 | 3.43% | 10.02 | 10.42 | 89173 | 9131.98 | 3.88% |
| 2025-04-11 | 9.64 | 9.90 | 0.27 | 2.80% | 9.64 | 10.15 | 88688 | 8820.15 | 3.86% |
上证大盘股票行情在线 K线走势图
