狮头股份 (600539) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-07	19.29	20.59	1.87	9.99%	19.28	20.59	413528	83533	17.98%
2026-05-06	17.37	18.72	1.16	6.61%	17.37	19.32	354882	66776	15.43%
2026-04-30	18.36	17.56	-0.79	-4.31%	16.52	18.73	365683	63216	15.90%
2026-04-29	16.91	18.35	1.27	7.44%	16.91	18.78	192950	34504	8.39%
2026-04-28	17.03	17.08	-0.41	-2.34%	16.50	17.45	131228	22471	5.71%
2026-04-27	17.02	17.49	0.62	3.68%	17.02	18.28	220299	39132	9.58%
2026-04-24	15.83	16.87	0.75	4.65%	15.83	17.28	198114	33210	8.61%
2026-04-23	16.41	16.12	-0.42	-2.54%	16.07	16.69	125392	20442	5.45%
2026-04-22	15.91	16.54	0.36	2.22%	15.65	16.88	188780	30792	8.21%
2026-04-21	16.34	16.18	-0.40	-2.41%	15.70	16.62	182666	29467	7.94%
2026-04-20	17.36	16.58	-0.49	-2.87%	16.41	17.47	180989	30337	7.87%
2026-04-17	16.19	17.07	0.80	4.92%	16.18	17.57	234362	39822	10.19%
2026-04-16	15.96	16.27	0.31	1.94%	15.31	16.41	233692	37119	10.16%
2026-04-15	16.40	15.96	0.01	0.06%	15.46	16.44	339341	54358	14.75%
2026-04-14	14.83	15.95	1.45	10.00%	14.56	15.95	268952	41194	11.69%
2026-04-13	14.51	14.50	-0.29	-1.96%	14.08	14.78	171598	24889	7.46%
2026-04-10	15.35	14.79	-0.29	-1.92%	14.61	15.95	281180	42603	12.23%
2026-04-09	14.40	15.08	0.68	4.72%	13.86	15.30	263217	38395	11.44%
2026-04-08	14.50	14.40	0.39	2.78%	13.70	14.55	236559	33577	10.29%
2026-04-07	13.97	14.01	0.01	0.07%	13.53	14.20	197824	27386	8.60%
2026-04-03	14.40	14.00	-0.09	-0.64%	13.52	14.40	211973	29367	9.22%
2026-04-02	14.80	14.09	-0.91	-6.07%	13.89	15.15	279883	40075	12.17%
2026-04-01	15.00	15.00	0.33	2.25%	14.27	15.33	329088	48746	14.31%
2026-03-31	15.18	14.67	-0.96	-6.14%	14.50	15.80	374833	56250	16.30%
2026-03-30	14.21	15.63	1.42	9.99%	14.20	15.63	533450	81737	23.19%
2026-03-27	13.17	14.21	1.29	9.98%	12.72	14.21	239580	32911	10.42%
2026-03-26	13.00	12.92	0.01	0.08%	12.74	13.38	338494	44057	14.72%
2026-03-25	11.91	12.91	1.17	9.97%	11.90	12.91	329760	42108	14.34%
2026-03-24	10.95	11.74	1.07	10.03%	10.95	11.74	139947	16011	6.08%
2026-03-23	11.38	10.67	-0.78	-6.81%	10.61	11.38	117147	12931	5.09%
2026-03-20	11.89	11.45	-0.46	-3.86%	11.33	12.57	118337	13819	5.15%
2026-03-19	12.11	11.91	-0.35	-2.85%	11.85	12.43	72749	8763	3.16%
2026-03-18	11.66	12.26	0.41	3.46%	11.66	12.57	101774	12455	4.42%
2026-03-17	12.41	11.85	-0.50	-4.05%	11.80	12.69	68061	8230	2.96%
2026-03-16	12.01	12.35	0.26	2.15%	12.01	12.58	91818	11347	3.99%
2026-03-13	12.19	12.09	-0.10	-0.82%	12.05	12.41	73983	9031	3.22%
2026-03-12	12.48	12.19	-0.41	-3.25%	12.12	12.71	98228	12114	4.27%
2026-03-11	12.38	12.60	0.20	1.61%	12.30	12.89	154650	19524	6.72%
2026-03-10	12.42	12.40	-0.01	-0.08%	12.23	12.88	181867	22932	7.91%
2026-03-09	11.86	12.41	0.54	4.55%	11.53	12.55	223908	27175	9.74%
2026-03-06	10.90	11.87	0.91	8.30%	10.86	12.00	146667	17067	6.38%
2026-03-05	10.95	10.96	0.15	1.39%	10.80	11.06	52670	5755	2.29%
2026-03-04	10.71	10.81	0.09	0.84%	10.60	10.93	54536	5875	2.37%
2026-03-03	11.00	10.72	-0.26	-2.37%	10.70	11.25	84954	9275	3.69%
2026-03-02	11.23	10.98	-0.68	-5.83%	10.65	11.43	145873	15996	6.34%
2026-02-27	11.76	11.66	-0.10	-0.85%	11.61	11.85	50012	5858	2.17%
2026-02-26	11.64	11.76	0.12	1.03%	11.56	11.92	90396	10616	3.93%
2026-02-25	11.49	11.64	0.15	1.31%	11.40	11.89	100871	11741	4.39%
2026-02-24	11.19	11.49	0.39	3.51%	11.19	11.52	86125	9783	3.74%
2026-02-13	10.97	11.10	0.12	1.09%	10.95	11.20	38749	4317	1.68%
2026-02-12	11.04	10.98	-0.10	-0.90%	10.82	11.20	44981	4959	1.96%
2026-02-11	11.18	11.08	-0.03	-0.27%	10.96	11.18	37537	4154	1.63%
2026-02-10	11.10	11.11	0.05	0.45%	10.99	11.17	32033	3552	1.39%
2026-02-09	11.05	11.06	0.19	1.75%	10.92	11.15	32490	3577	1.41%
2026-02-06	10.86	10.87	-0.03	-0.28%	10.70	10.99	35440	3851	1.54%
2026-02-05	10.85	10.90	0.13	1.21%	10.75	11.01	39363	4295	1.71%
2026-02-04	10.93	10.77	-0.12	-1.10%	10.69	10.94	39188	4231	1.70%
2026-02-03	10.97	10.89	0.10	0.93%	10.75	11.06	47933	5208	2.08%
2026-02-02	11.05	10.79	-0.27	-2.44%	10.76	11.14	49964	5487	2.17%
2026-01-30	10.99	11.06	0.09	0.82%	10.81	11.12	52367	5756	2.28%
2026-01-29	10.94	10.97	-0.03	-0.27%	10.81	11.23	64660	7146	2.81%
2026-01-28	11.21	11.00	-0.33	-2.91%	10.94	11.40	77648	8648	3.38%