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
2026-08-20	13.96	15.36	1.40	10.03%	13.75	15.36	287189	43238	12.49%
2026-08-19	14.30	13.96	-0.59	-4.05%	13.88	14.98	205488	29320	8.93%
2026-08-18	14.30	14.55	0.15	1.04%	13.96	14.65	129688	18415	5.64%
2026-08-17	14.19	14.40	0.17	1.19%	14.00	14.42	81224	11593	3.53%
2026-08-14	14.30	14.23	-0.07	-0.49%	14.01	14.44	100324	14235	4.36%
2026-08-13	15.02	14.30	-0.66	-4.41%	14.30	15.08	145468	21296	6.32%
2026-08-12	15.00	14.96	-0.07	-0.47%	14.86	15.76	149974	22717	6.52%
2026-08-11	14.75	15.03	0.03	0.20%	14.58	15.45	150017	22577	6.52%
2026-08-10	15.48	15.00	-0.63	-4.03%	14.38	15.57	213650	31573	9.29%
2026-08-07	14.65	15.63	1.04	7.13%	13.96	15.86	257454	38887	11.19%
2026-08-06	14.25	14.59	0.26	1.81%	14.04	14.63	163205	23497	7.10%
2026-08-05	13.91	14.33	0.28	1.99%	13.91	14.55	179480	25688	7.80%
2026-08-04	13.38	14.05	0.68	5.09%	13.00	14.24	235699	32587	10.25%
2026-08-03	14.01	13.37	-0.97	-6.76%	13.36	14.11	187021	25479	8.13%
2026-07-31	14.10	14.34	-0.42	-2.85%	14.09	15.15	263065	38176	11.44%
2026-07-30	13.68	14.76	0.36	2.50%	12.96	15.36	370369	51009	16.10%
2026-07-29	14.86	14.40	-1.60	-10.00%	14.40	15.49	272112	39766	11.83%
2026-07-28	16.66	16.00	-1.78	-10.01%	16.00	17.46	340018	56362	14.78%
2026-07-27	20.36	17.78	-0.73	-3.94%	16.88	20.36	567831	103871	24.69%
2026-07-24	16.49	18.51	1.68	9.98%	16.39	18.51	244610	43816	10.64%
2026-07-23	17.00	16.83	0.32	1.94%	16.00	17.03	140579	23205	6.11%
2026-07-22	15.89	16.51	0.39	2.42%	15.80	16.82	134610	22043	5.85%
2026-07-21	15.04	16.12	0.93	6.12%	14.60	16.18	154181	23814	6.70%
2026-07-20	16.89	15.19	-1.69	-10.01%	15.19	17.15	171140	27392	7.44%
2026-07-17	17.23	16.88	-0.35	-2.03%	16.45	18.00	250589	43236	10.90%
2026-07-16	16.65	17.23	0.81	4.93%	15.80	17.30	228454	38047	9.93%
2026-07-15	15.23	16.42	1.49	9.98%	15.08	16.42	88830	14129	3.86%
2026-07-14	15.53	14.93	-0.55	-3.55%	14.58	15.64	118742	17764	5.16%
2026-07-13	17.52	15.48	-1.72	-10.00%	15.48	17.53	104665	16900	4.55%
2026-07-10	17.80	17.20	-0.25	-1.43%	17.10	17.89	118674	20724	5.16%
2026-07-09	16.01	17.45	1.13	6.92%	15.60	17.65	150625	24998	6.55%
2026-07-08	15.90	16.32	0.40	2.51%	15.77	16.60	119782	19488	5.21%
2026-07-07	16.09	15.92	0.09	0.57%	15.40	16.56	109032	17536	4.74%
2026-07-06	16.73	15.83	-1.00	-5.94%	15.16	16.73	160453	25137	6.98%
2026-07-03	16.92	16.83	-0.44	-2.55%	16.77	17.50	124295	21134	5.40%
2026-07-02	16.68	17.27	0.27	1.59%	16.28	17.72	236791	40863	10.30%
2026-07-01	16.31	17.00	0.69	4.23%	16.00	17.10	218253	36613	9.49%
2026-06-30	16.20	16.31	1.21	8.01%	15.37	16.46	241835	38531	10.51%
2026-06-29	14.32	15.10	0.78	5.45%	13.30	15.46	250208	36481	10.88%
2026-06-26	13.01	14.32	1.30	9.98%	13.00	14.32	180928	25171	7.87%
2026-06-25	13.69	13.02	-0.90	-6.47%	12.71	13.94	165640	21820	7.20%
2026-06-24	14.29	13.92	-0.42	-2.93%	13.61	14.36	94373	13104	4.10%
2026-06-23	14.65	14.34	-0.52	-3.50%	13.98	14.67	122370	17498	5.32%
2026-06-22	14.01	14.86	0.42	2.91%	13.62	14.88	199309	28184	8.67%
2026-06-18	15.88	14.44	-1.60	-9.98%	14.44	16.44	254223	38915	11.05%
2026-06-17	16.20	16.04	-0.02	-0.12%	15.76	16.20	145532	23231	6.33%
2026-06-16	16.31	16.06	-0.24	-1.47%	15.89	16.58	149344	24145	6.49%
2026-06-15	16.89	16.30	-0.04	-0.24%	16.30	17.18	244523	40642	10.63%
2026-06-12	15.20	16.34	1.49	10.03%	14.83	16.34	171687	27382	7.46%
2026-06-11	15.02	14.85	-0.02	-0.13%	14.55	15.48	95461	14214	4.15%
2026-06-10	15.78	14.87	-0.85	-5.41%	14.82	16.18	129984	19675	5.65%
2026-06-09	16.17	15.72	0.32	2.08%	15.10	16.17	219850	34344	9.56%
2026-06-08	13.39	15.40	1.40	10.00%	13.39	15.40	140081	20826	6.09%
2026-06-05	14.50	14.00	-0.75	-5.08%	13.92	14.90	124054	17620	5.39%
2026-06-04	14.92	14.75	-0.24	-1.60%	14.57	15.03	83791	12354	3.64%
2026-06-03	15.24	14.99	-0.25	-1.64%	14.77	15.55	107398	16234	4.67%
2026-06-02	16.00	15.24	-0.78	-4.87%	14.80	16.10	205456	31322	8.93%
2026-06-01	13.36	16.02	1.46	10.03%	13.36	16.02	244261	37187	10.62%
2026-05-29	15.65	14.56	-1.03	-6.61%	14.38	15.68	169865	25119	7.39%
2026-05-28	16.13	15.59	-0.67	-4.12%	15.33	16.52	196494	30850	8.54%
2026-05-27	16.10	16.26	0.10	0.62%	16.10	17.20	278973	46573	12.13%
2026-05-26	15.60	16.16	-0.18	-1.10%	15.44	16.98	319088	51659	13.87%
2026-05-25	16.34	16.34	1.49	10.03%	14.94	16.34	407267	63882	17.71%
2026-05-22	13.71	14.85	1.35	10.00%	13.62	14.85	114047	16428	4.96%
2026-05-21	13.66	13.50	-0.40	-2.88%	13.38	14.32	291118	40129	12.66%
2026-05-20	15.33	13.90	-1.54	-9.97%	13.90	15.40	221441	31707	9.63%
2026-05-19	16.96	15.44	-1.71	-9.97%	15.44	17.31	220704	35027	9.60%
2026-05-18	16.26	17.15	0.71	4.32%	16.01	17.30	270338	45336	11.75%
2026-05-15	15.76	16.44	0.01	0.06%	15.70	17.28	273109	44650	11.87%
2026-05-14	17.80	16.43	-1.82	-9.97%	16.43	18.22	337065	56762	14.65%
2026-05-13	18.80	18.25	-0.82	-4.30%	17.16	19.96	527003	97186	22.91%
2026-05-12	19.09	19.07	-0.16	-0.83%	18.30	19.37	255521	48228	11.11%