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 |
|---|
| 2025-08-01 | 8.52 | 8.56 | -0.01 | -0.12% | 8.51 | 8.61 | 75407 | 6455.29 | 1.77% |
| 2025-07-31 | 8.74 | 8.57 | -0.15 | -1.72% | 8.53 | 8.75 | 127122 | 10946.08 | 2.99% |
| 2025-07-30 | 8.58 | 8.72 | 0.08 | 0.93% | 8.52 | 8.78 | 188271 | 16317.03 | 4.43% |
| 2025-07-29 | 8.69 | 8.64 | 0.07 | 0.82% | 8.51 | 8.74 | 170601 | 14667.73 | 4.02% |
| 2025-07-28 | 8.65 | 8.57 | -0.07 | -0.81% | 8.53 | 8.69 | 95662 | 8200.37 | 2.25% |
| 2025-07-25 | 8.57 | 8.64 | 0.09 | 1.05% | 8.52 | 8.65 | 124998 | 10755.08 | 2.94% |
| 2025-07-24 | 8.52 | 8.55 | 0.05 | 0.59% | 8.50 | 8.59 | 106069 | 9062.78 | 2.50% |
| 2025-07-23 | 8.54 | 8.50 | -0.04 | -0.47% | 8.49 | 8.61 | 119990 | 10262.89 | 2.82% |
| 2025-07-22 | 8.58 | 8.54 | -0.05 | -0.58% | 8.48 | 8.59 | 91880 | 7830.36 | 2.16% |
| 2025-07-21 | 8.60 | 8.59 | 0.01 | 0.12% | 8.54 | 8.63 | 88626 | 7593.90 | 2.09% |
| 2025-07-18 | 8.56 | 8.58 | 0.01 | 0.12% | 8.45 | 8.63 | 126120 | 10742.67 | 2.97% |
| 2025-07-17 | 8.45 | 8.57 | 0.08 | 0.94% | 8.43 | 8.64 | 146481 | 12533.29 | 3.45% |
| 2025-07-16 | 8.31 | 8.49 | 0.19 | 2.29% | 8.30 | 8.58 | 173772 | 14699.49 | 4.09% |
| 2025-07-15 | 8.36 | 8.30 | -0.07 | -0.84% | 8.13 | 8.38 | 106238 | 8757.29 | 2.50% |
| 2025-07-14 | 8.33 | 8.37 | 0.02 | 0.24% | 8.33 | 8.44 | 88705 | 7433.87 | 2.09% |
| 2025-07-11 | 8.25 | 8.35 | 0.10 | 1.21% | 8.25 | 8.45 | 141200 | 11776.67 | 3.32% |
| 2025-07-10 | 8.20 | 8.25 | 0.05 | 0.61% | 8.17 | 8.25 | 75868 | 6236.66 | 1.79% |
| 2025-07-09 | 8.20 | 8.20 | 0.01 | 0.12% | 8.16 | 8.24 | 75200 | 6167.18 | 1.77% |
| 2025-07-08 | 8.10 | 8.19 | 0.08 | 0.99% | 8.08 | 8.20 | 67772 | 5537.50 | 1.60% |
| 2025-07-07 | 8.00 | 8.11 | 0.03 | 0.37% | 7.99 | 8.14 | 53082 | 4292.98 | 1.25% |
| 2025-07-04 | 8.17 | 8.08 | -0.05 | -0.62% | 8.07 | 8.22 | 110442 | 8990.33 | 2.60% |
| 2025-07-03 | 8.11 | 8.13 | 0.02 | 0.25% | 8.08 | 8.19 | 69877 | 5691.48 | 1.64% |
| 2025-07-02 | 8.18 | 8.11 | -0.04 | -0.49% | 8.07 | 8.18 | 71496 | 5798.61 | 1.68% |
| 2025-07-01 | 8.22 | 8.15 | -0.05 | -0.61% | 8.12 | 8.22 | 61877 | 5054.79 | 1.46% |
| 2025-06-30 | 8.20 | 8.20 | 0.02 | 0.24% | 8.15 | 8.21 | 61925 | 5068.66 | 1.46% |
| 2025-06-27 | 8.12 | 8.18 | 0.06 | 0.74% | 8.11 | 8.20 | 71859 | 5874.69 | 1.69% |
| 2025-06-26 | 8.22 | 8.12 | -0.06 | -0.73% | 8.12 | 8.23 | 58535 | 4775.59 | 1.38% |
| 2025-06-25 | 8.14 | 8.18 | 0.05 | 0.62% | 8.08 | 8.19 | 69774 | 5685.28 | 1.64% |
| 2025-06-24 | 7.98 | 8.13 | 0.18 | 2.26% | 7.96 | 8.15 | 61074 | 4943.31 | 1.44% |
| 2025-06-23 | 7.80 | 7.95 | 0.09 | 1.15% | 7.73 | 7.97 | 43927 | 3473.92 | 1.03% |
| 2025-06-20 | 7.89 | 7.86 | -0.03 | -0.38% | 7.84 | 7.96 | 45785 | 3613.67 | 1.08% |
| 2025-06-19 | 8.04 | 7.89 | -0.15 | -1.87% | 7.86 | 8.07 | 65740 | 5223.42 | 1.55% |
| 2025-06-18 | 8.16 | 8.04 | -0.13 | -1.59% | 8.01 | 8.16 | 68101 | 5486.20 | 1.60% |
| 2025-06-17 | 8.18 | 8.17 | -0.01 | -0.12% | 8.10 | 8.25 | 60517 | 4934.04 | 1.42% |
| 2025-06-16 | 8.08 | 8.18 | 0.08 | 0.99% | 8.04 | 8.25 | 63226 | 5171.60 | 1.49% |
| 2025-06-13 | 8.39 | 8.10 | -0.31 | -3.69% | 8.08 | 8.39 | 142613 | 11654.08 | 3.36% |
| 2025-06-12 | 8.46 | 8.41 | -0.10 | -1.18% | 8.33 | 8.50 | 81534 | 6856.14 | 1.92% |
| 2025-06-11 | 8.43 | 8.51 | 0.08 | 0.95% | 8.40 | 8.56 | 93081 | 7916.20 | 2.19% |
| 2025-06-10 | 8.52 | 8.43 | -0.07 | -0.82% | 8.30 | 8.57 | 100783 | 8521.19 | 2.37% |
| 2025-06-09 | 8.39 | 8.50 | 0.12 | 1.43% | 8.37 | 8.51 | 98219 | 8321.48 | 2.31% |
| 2025-06-06 | 8.38 | 8.38 | 0.00 | 0.00% | 8.28 | 8.39 | 63602 | 5304.12 | 1.50% |
| 2025-06-05 | 8.49 | 8.38 | -0.12 | -1.41% | 8.33 | 8.50 | 91390 | 7668.82 | 2.15% |
| 2025-06-04 | 8.43 | 8.50 | 0.07 | 0.83% | 8.38 | 8.50 | 59859 | 5060.29 | 1.41% |
| 2025-06-03 | 8.31 | 8.43 | 0.11 | 1.32% | 8.27 | 8.47 | 72296 | 6087.34 | 1.70% |
| 2025-05-30 | 8.52 | 8.32 | -0.22 | -2.58% | 8.31 | 8.52 | 82352 | 6914.02 | 1.94% |
| 2025-05-29 | 8.41 | 8.54 | 0.14 | 1.67% | 8.33 | 8.56 | 76199 | 6475.99 | 1.79% |
| 2025-05-28 | 8.52 | 8.40 | -0.10 | -1.18% | 8.39 | 8.59 | 59834 | 5060.68 | 1.41% |
| 2025-05-27 | 8.44 | 8.50 | 0.06 | 0.71% | 8.40 | 8.56 | 73322 | 6219.60 | 1.73% |
| 2025-05-26 | 8.35 | 8.44 | 0.09 | 1.08% | 8.27 | 8.46 | 67092 | 5627.61 | 1.58% |
| 2025-05-23 | 8.48 | 8.35 | -0.17 | -2.00% | 8.34 | 8.59 | 107957 | 9122.34 | 2.54% |
| 2025-05-22 | 8.59 | 8.52 | -0.09 | -1.05% | 8.52 | 8.76 | 94605 | 8149.53 | 2.23% |
| 2025-05-21 | 8.81 | 8.61 | -0.20 | -2.27% | 8.57 | 8.81 | 107385 | 9284.37 | 2.53% |
| 2025-05-20 | 8.70 | 8.81 | 0.12 | 1.38% | 8.63 | 8.81 | 125659 | 10999.88 | 2.96% |
| 2025-05-19 | 8.64 | 8.69 | 0.12 | 1.40% | 8.55 | 8.69 | 104429 | 9006.12 | 2.46% |
| 2025-05-16 | 8.60 | 8.57 | -0.18 | -2.06% | 8.51 | 8.65 | 141877 | 12183.45 | 3.34% |
| 2025-05-15 | 8.66 | 8.75 | 0.03 | 0.34% | 8.66 | 8.90 | 180514 | 15844.68 | 4.25% |
| 2025-05-14 | 8.67 | 8.72 | -0.02 | -0.23% | 8.48 | 8.76 | 227901 | 19660.10 | 5.36% |
| 2025-05-13 | 8.95 | 8.74 | -0.11 | -1.24% | 8.72 | 9.10 | 290585 | 25780.30 | 6.84% |
| 2025-05-12 | 9.20 | 8.85 | -0.09 | -1.01% | 8.74 | 9.20 | 434886 | 38717.36 | 10.24% |
| 2025-05-09 | 8.57 | 8.94 | 0.42 | 4.93% | 8.54 | 9.37 | 561893 | 50971.28 | 13.23% |
| 2025-05-08 | 8.44 | 8.52 | 0.04 | 0.47% | 8.40 | 8.73 | 177470 | 15196.09 | 4.18% |
| 2025-05-07 | 8.39 | 8.48 | 0.22 | 2.66% | 8.35 | 8.75 | 254479 | 21705.13 | 5.99% |
| 2025-05-06 | 8.03 | 8.26 | 0.24 | 2.99% | 8.03 | 8.26 | 99317 | 8148.74 | 2.34% |
| 2025-04-30 | 7.94 | 8.02 | 0.08 | 1.01% | 7.94 | 8.14 | 76636 | 6182.31 | 1.80% |
| 2025-04-29 | 8.03 | 7.94 | -0.07 | -0.87% | 7.92 | 8.09 | 82669 | 6614.07 | 1.95% |
| 2025-04-28 | 8.25 | 8.01 | -0.16 | -1.96% | 7.93 | 8.26 | 99556 | 8009.23 | 2.34% |
| 2025-04-25 | 8.07 | 8.17 | 0.07 | 0.86% | 8.06 | 8.24 | 105544 | 8623.19 | 2.48% |
| 2025-04-24 | 8.20 | 8.10 | -0.10 | -1.22% | 8.09 | 8.36 | 140568 | 11546.82 | 3.31% |
| 2025-04-23 | 8.16 | 8.20 | 0.03 | 0.37% | 8.11 | 8.25 | 128692 | 10528.22 | 3.03% |
| 2025-04-22 | 8.02 | 8.17 | 0.16 | 2.00% | 8.02 | 8.23 | 140128 | 11430.41 | 3.30% |
| 2025-04-21 | 7.90 | 8.01 | 0.09 | 1.14% | 7.80 | 8.01 | 74499 | 5930.11 | 1.75% |
| 2025-04-18 | 8.00 | 7.92 | -0.10 | -1.25% | 7.88 | 8.03 | 79057 | 6275.90 | 1.86% |
| 2025-04-17 | 7.95 | 8.02 | 0.00 | 0.00% | 7.92 | 8.22 | 109250 | 8802.08 | 2.57% |
| 2025-04-16 | 8.15 | 8.02 | -0.08 | -0.99% | 7.89 | 8.20 | 129475 | 10367.65 | 3.05% |
| 2025-04-15 | 8.15 | 8.10 | -0.12 | -1.46% | 8.05 | 8.31 | 263729 | 21479.71 | 6.21% |
| 2025-04-14 | 7.82 | 8.22 | 0.53 | 6.89% | 7.79 | 8.46 | 320609 | 26630.92 | 7.55% |
| 2025-04-11 | 7.63 | 7.69 | 0.00 | 0.00% | 7.58 | 7.89 | 125682 | 9763.34 | 2.96% |
| 2025-04-10 | 7.60 | 7.69 | 0.32 | 4.34% | 7.40 | 7.79 | 171099 | 13099.21 | 4.03% |
| 2025-04-09 | 7.04 | 7.37 | 0.16 | 2.22% | 6.60 | 7.41 | 181917 | 12787.19 | 4.28% |
| 2025-04-08 | 7.27 | 7.21 | -0.61 | -7.80% | 7.04 | 7.67 | 225654 | 16404.74 | 5.31% |
上证大盘股票行情在线 K线走势图
