龙头股份(600630)股票行情
龙头股份(600630)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 |
|---|
| 2025-12-18 | 9.00 | 9.06 | 0.04 | 0.44% | 8.96 | 9.22 | 124319 | 11324.01 | 2.93% |
| 2025-12-17 | 8.90 | 9.02 | 0.06 | 0.67% | 8.77 | 9.07 | 137127 | 12231.35 | 3.23% |
| 2025-12-16 | 9.25 | 8.96 | -0.30 | -3.24% | 8.95 | 9.36 | 180270 | 16489.06 | 4.24% |
| 2025-12-15 | 9.15 | 9.26 | 0.05 | 0.54% | 9.06 | 9.36 | 137681 | 12694.17 | 3.24% |
| 2025-12-12 | 9.42 | 9.21 | -0.26 | -2.75% | 9.20 | 9.52 | 231383 | 21602.73 | 5.45% |
| 2025-12-11 | 9.73 | 9.47 | -0.28 | -2.87% | 9.41 | 9.76 | 240788 | 22965.31 | 5.67% |
| 2025-12-10 | 10.18 | 9.75 | -0.54 | -5.25% | 9.71 | 10.22 | 393207 | 38837.07 | 9.25% |
| 2025-12-09 | 10.51 | 10.29 | -0.40 | -3.74% | 10.29 | 10.89 | 316622 | 33688.79 | 7.45% |
| 2025-12-08 | 10.83 | 10.69 | -0.15 | -1.38% | 10.63 | 11.11 | 407602 | 44059.90 | 9.59% |
| 2025-12-05 | 10.47 | 10.84 | 0.25 | 2.36% | 10.45 | 10.97 | 408431 | 43722.99 | 9.61% |
| 2025-12-04 | 10.61 | 10.59 | -0.23 | -2.13% | 10.40 | 10.77 | 401520 | 42431.02 | 9.45% |
| 2025-12-03 | 10.27 | 10.82 | 0.55 | 5.36% | 9.93 | 11.28 | 564482 | 59531.89 | 13.29% |
| 2025-12-02 | 10.08 | 10.27 | 0.20 | 1.99% | 9.83 | 10.59 | 370531 | 37892.23 | 8.72% |
| 2025-12-01 | 10.21 | 10.07 | -0.16 | -1.56% | 10.03 | 10.26 | 207764 | 21022.34 | 4.89% |
| 2025-11-28 | 10.13 | 10.23 | -0.03 | -0.29% | 10.13 | 10.32 | 284948 | 29101.76 | 6.71% |
| 2025-11-27 | 9.60 | 10.26 | 0.56 | 5.77% | 9.60 | 10.36 | 548527 | 55799.60 | 12.91% |
| 2025-11-26 | 9.89 | 9.70 | -0.26 | -2.61% | 9.68 | 9.95 | 224457 | 21965.56 | 5.28% |
| 2025-11-25 | 10.00 | 9.96 | -0.09 | -0.90% | 9.91 | 10.14 | 250762 | 25091.58 | 5.90% |
| 2025-11-24 | 9.78 | 10.05 | 0.27 | 2.76% | 9.35 | 10.05 | 395014 | 38400.93 | 9.30% |
| 2025-11-21 | 10.02 | 9.78 | -0.43 | -4.21% | 9.63 | 10.10 | 346651 | 34085.71 | 8.16% |
| 2025-11-20 | 9.81 | 10.21 | 0.25 | 2.51% | 9.70 | 10.28 | 556769 | 55618.23 | 13.10% |
| 2025-11-19 | 9.69 | 9.96 | 0.19 | 1.94% | 9.55 | 10.15 | 490727 | 48717.75 | 11.55% |
| 2025-11-18 | 9.75 | 9.77 | 0.03 | 0.31% | 9.72 | 10.05 | 290353 | 28527.80 | 6.83% |
| 2025-11-17 | 9.65 | 9.74 | 0.08 | 0.83% | 9.58 | 9.80 | 219112 | 21227.90 | 5.16% |
| 2025-11-14 | 9.64 | 9.66 | -0.02 | -0.21% | 9.60 | 9.77 | 230759 | 22328.33 | 5.43% |
| 2025-11-13 | 9.40 | 9.68 | 0.31 | 3.31% | 9.29 | 9.88 | 331928 | 31710.17 | 7.81% |
| 2025-11-12 | 9.20 | 9.37 | 0.09 | 0.97% | 9.20 | 9.44 | 164092 | 15353.04 | 3.86% |
| 2025-11-11 | 9.25 | 9.28 | 0.03 | 0.32% | 9.18 | 9.31 | 93936 | 8691.90 | 2.21% |
| 2025-11-10 | 9.18 | 9.25 | 0.04 | 0.43% | 9.14 | 9.28 | 94408 | 8715.29 | 2.22% |
| 2025-11-07 | 9.39 | 9.21 | -0.21 | -2.23% | 9.18 | 9.48 | 163487 | 15143.29 | 3.85% |
| 2025-11-06 | 9.48 | 9.42 | -0.06 | -0.63% | 9.25 | 9.48 | 135848 | 12727.66 | 3.20% |
| 2025-11-05 | 9.39 | 9.48 | 0.04 | 0.42% | 9.36 | 9.52 | 138386 | 13092.98 | 3.26% |
| 2025-11-04 | 9.56 | 9.44 | -0.13 | -1.36% | 9.34 | 9.59 | 144910 | 13671.35 | 3.41% |
| 2025-11-03 | 9.41 | 9.57 | 0.14 | 1.48% | 9.38 | 9.71 | 174954 | 16717.11 | 4.12% |
| 2025-10-31 | 9.58 | 9.43 | -0.07 | -0.74% | 9.41 | 9.68 | 179594 | 17065.44 | 4.23% |
| 2025-10-30 | 9.37 | 9.50 | 0.13 | 1.39% | 9.30 | 9.71 | 224752 | 21317.35 | 5.29% |
| 2025-10-29 | 9.54 | 9.37 | -0.23 | -2.40% | 9.30 | 9.56 | 228944 | 21470.46 | 5.39% |
| 2025-10-28 | 9.62 | 9.60 | -0.07 | -0.72% | 9.50 | 9.70 | 184586 | 17732.41 | 4.34% |
| 2025-10-27 | 9.79 | 9.67 | -0.05 | -0.51% | 9.64 | 9.80 | 241942 | 23489.96 | 5.69% |
| 2025-10-24 | 10.11 | 9.72 | -0.41 | -4.05% | 9.70 | 10.15 | 376053 | 37012.50 | 8.85% |
| 2025-10-23 | 10.05 | 10.13 | 0.06 | 0.60% | 10.00 | 10.46 | 402049 | 41021.38 | 9.46% |
| 2025-10-22 | 9.76 | 10.07 | 0.20 | 2.03% | 9.73 | 10.66 | 512653 | 52093.68 | 12.07% |
| 2025-10-21 | 9.30 | 9.87 | 0.47 | 5.00% | 9.30 | 10.00 | 455417 | 44475.64 | 10.72% |
| 2025-10-20 | 9.29 | 9.40 | 0.11 | 1.18% | 9.23 | 9.49 | 212249 | 19847.06 | 5.00% |
| 2025-10-17 | 9.25 | 9.29 | 0.03 | 0.32% | 9.09 | 9.37 | 213701 | 19760.56 | 5.03% |
| 2025-10-16 | 9.50 | 9.26 | -0.24 | -2.53% | 9.22 | 9.61 | 205251 | 19213.83 | 4.83% |
| 2025-10-15 | 9.31 | 9.50 | 0.18 | 1.93% | 9.16 | 9.66 | 311244 | 29511.84 | 7.33% |
| 2025-10-14 | 9.45 | 9.32 | -0.08 | -0.85% | 9.27 | 9.59 | 278925 | 26299.56 | 6.57% |
| 2025-10-13 | 9.24 | 9.40 | -0.35 | -3.59% | 9.23 | 9.55 | 339014 | 31726.82 | 7.98% |
| 2025-10-10 | 9.06 | 9.75 | 0.64 | 7.03% | 9.06 | 10.00 | 556216 | 54038.34 | 13.09% |
| 2025-10-09 | 9.18 | 9.11 | -0.07 | -0.76% | 9.00 | 9.28 | 293238 | 26706.21 | 6.90% |
| 2025-09-30 | 8.60 | 9.18 | 0.57 | 6.62% | 8.58 | 9.46 | 512869 | 46924.86 | 12.07% |
| 2025-09-29 | 8.52 | 8.61 | 0.09 | 1.06% | 8.44 | 8.66 | 108092 | 9267.86 | 2.54% |
| 2025-09-26 | 8.51 | 8.52 | -0.01 | -0.12% | 8.40 | 8.68 | 92105 | 7849.86 | 2.17% |
| 2025-09-25 | 8.60 | 8.53 | -0.13 | -1.50% | 8.52 | 8.75 | 118774 | 10212.37 | 2.80% |
| 2025-09-24 | 8.45 | 8.66 | 0.18 | 2.12% | 8.38 | 8.84 | 177874 | 15431.93 | 4.19% |
| 2025-09-23 | 8.76 | 8.48 | -0.27 | -3.09% | 8.30 | 8.78 | 159827 | 13562.82 | 3.76% |
| 2025-09-22 | 8.62 | 8.75 | 0.14 | 1.63% | 8.53 | 8.97 | 213503 | 18638.37 | 5.03% |
| 2025-09-19 | 8.59 | 8.61 | -0.02 | -0.23% | 8.45 | 8.65 | 141496 | 12078.51 | 3.33% |
| 2025-09-18 | 8.72 | 8.63 | -0.09 | -1.03% | 8.55 | 8.90 | 207660 | 18141.78 | 4.89% |
| 2025-09-17 | 8.88 | 8.72 | -0.23 | -2.57% | 8.68 | 8.93 | 174264 | 15291.09 | 4.10% |
| 2025-09-16 | 8.52 | 8.95 | 0.40 | 4.68% | 8.52 | 8.97 | 317102 | 27896.62 | 7.46% |
| 2025-09-15 | 8.55 | 8.55 | 0.00 | 0.00% | 8.47 | 8.61 | 111368 | 9524.99 | 2.62% |
| 2025-09-12 | 8.49 | 8.55 | 0.07 | 0.83% | 8.44 | 8.61 | 116471 | 9946.00 | 2.74% |
| 2025-09-11 | 8.50 | 8.48 | -0.05 | -0.59% | 8.34 | 8.53 | 96281 | 8096.15 | 2.27% |
| 2025-09-10 | 8.48 | 8.53 | 0.03 | 0.35% | 8.43 | 8.58 | 87115 | 7429.32 | 2.05% |
| 2025-09-09 | 8.47 | 8.50 | 0.03 | 0.35% | 8.42 | 8.63 | 109243 | 9292.65 | 2.57% |
| 2025-09-08 | 8.42 | 8.47 | 0.09 | 1.07% | 8.35 | 8.49 | 77031 | 6495.07 | 1.81% |
| 2025-09-05 | 8.41 | 8.38 | 0.06 | 0.72% | 8.23 | 8.41 | 83113 | 6922.45 | 1.96% |
| 2025-09-04 | 8.27 | 8.32 | 0.08 | 0.97% | 8.22 | 8.44 | 111588 | 9326.22 | 2.63% |
| 2025-09-03 | 8.50 | 8.24 | -0.25 | -2.94% | 8.20 | 8.53 | 100575 | 8392.22 | 2.37% |
| 2025-09-02 | 8.50 | 8.49 | -0.03 | -0.35% | 8.34 | 8.52 | 106385 | 8972.46 | 2.50% |
| 2025-09-01 | 8.46 | 8.52 | 0.02 | 0.24% | 8.42 | 8.60 | 96651 | 8233.42 | 2.27% |
| 2025-08-29 | 8.49 | 8.50 | -0.07 | -0.82% | 8.41 | 8.67 | 128355 | 10946.21 | 3.02% |
| 2025-08-28 | 8.61 | 8.57 | -0.04 | -0.46% | 8.32 | 8.74 | 143484 | 12217.06 | 3.38% |
| 2025-08-27 | 8.86 | 8.61 | -0.22 | -2.49% | 8.60 | 8.88 | 149604 | 13092.49 | 3.52% |
| 2025-08-26 | 8.79 | 8.83 | 0.02 | 0.23% | 8.73 | 8.87 | 119741 | 10568.82 | 2.82% |
| 2025-08-25 | 8.83 | 8.81 | 0.00 | 0.00% | 8.74 | 8.84 | 141276 | 12411.10 | 3.33% |
| 2025-08-22 | 8.80 | 8.81 | -0.01 | -0.11% | 8.68 | 8.82 | 112412 | 9838.92 | 2.65% |
| 2025-08-21 | 8.82 | 8.82 | 0.01 | 0.11% | 8.76 | 8.86 | 102910 | 9068.31 | 2.42% |
上证大盘股票行情在线 K线走势图
龙头股份(600630)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
