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
2026-06-18	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%
2026-05-11	20.37	19.23	-1.17	-5.74%	18.86	20.40	370508	71585	16.11%
2026-05-08	20.79	20.40	-0.19	-0.92%	19.63	21.40	385224	78397	16.75%
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%