狮头股份(600539) 历史交易数据
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
涨跌额 |
涨跌幅(%) |
成交量(手) |
成交金额(万元) |
振幅(%) |
换手率(%) |
| 2022-05-19 | 6.11 | 6.44 | 6.08 | 6.25 | 0.04 | 0.64 | 61,693 | 3,880 | 5.80 | 2.68 |
| 2022-05-18 | 6.18 | 6.32 | 6.11 | 6.21 | 0.12 | 1.97 | 54,039 | 3,367 | 3.45 | 2.35 |
| 2022-05-17 | 6.14 | 6.20 | 5.88 | 6.09 | -0.05 | -0.81 | 52,836 | 3,194 | 5.21 | 2.30 |
| 2022-05-16 | 6.14 | 6.27 | 6.07 | 6.14 | 0.05 | 0.82 | 54,112 | 3,339 | 3.28 | 2.35 |
| 2022-05-13 | 6.22 | 6.22 | 6.03 | 6.09 | -0.08 | -1.30 | 52,345 | 3,191 | 3.08 | 2.28 |
| 2022-05-12 | 5.99 | 6.34 | 5.95 | 6.17 | 0.12 | 1.98 | 82,167 | 5,055 | 6.45 | 3.57 |
| 2022-05-11 | 6.26 | 6.46 | 6.03 | 6.05 | -0.11 | -1.79 | 95,278 | 5,922 | 6.98 | 4.14 |
| 2022-05-10 | 6.23 | 6.29 | 6.01 | 6.16 | -0.18 | -2.84 | 95,230 | 5,832 | 4.42 | 4.14 |
| 2022-05-09 | 6.57 | 6.57 | 6.17 | 6.34 | -0.08 | -1.25 | 128,421 | 8,062 | 6.23 | 5.58 |
| 2022-05-06 | 5.76 | 6.42 | 5.65 | 6.42 | 0.58 | 9.93 | 44,366 | 2,757 | 13.18 | 1.93 |
| 2022-05-05 | 5.90 | 5.95 | 5.69 | 5.84 | -0.07 | -1.18 | 64,487 | 3,751 | 4.40 | 2.80 |
| 2022-04-29 | 5.60 | 5.99 | 5.57 | 5.91 | 0.36 | 6.49 | 62,975 | 3,681 | 7.57 | 2.74 |
| 2022-04-28 | 5.57 | 5.68 | 5.45 | 5.55 | -0.02 | -0.36 | 44,946 | 2,505 | 4.13 | 1.95 |
| 2022-04-27 | 5.41 | 5.58 | 5.28 | 5.57 | 0.14 | 2.58 | 57,204 | 3,107 | 5.52 | 2.49 |
| 2022-04-26 | 5.69 | 5.87 | 5.37 | 5.43 | -0.44 | -7.50 | 67,911 | 3,792 | 8.52 | 2.95 |
| 2022-04-25 | 6.44 | 6.44 | 5.87 | 5.87 | -0.65 | -9.97 | 59,557 | 3,624 | 8.74 | 2.59 |
| 2022-04-22 | 6.29 | 6.67 | 6.17 | 6.52 | 0.18 | 2.84 | 88,397 | 5,675 | 7.89 | 3.84 |
| 2022-04-21 | 6.81 | 6.84 | 6.27 | 6.34 | -0.47 | -6.90 | 93,347 | 6,027 | 8.37 | 4.06 |
| 2022-04-20 | 6.79 | 6.92 | 6.67 | 6.81 | -0.18 | -2.58 | 58,692 | 3,998 | 3.58 | 2.55 |
| 2022-04-19 | 7.22 | 7.36 | 6.99 | 6.99 | -0.78 | -10.04 | 75,469 | 5,315 | 4.76 | 3.28 |
| 2022-04-18 | 7.81 | 7.84 | 7.67 | 7.77 | -0.12 | -1.52 | 33,639 | 2,601 | 2.15 | 1.46 |
| 2022-04-15 | 7.70 | 8.09 | 7.57 | 7.89 | 0.15 | 1.94 | 60,788 | 4,769 | 6.72 | 2.64 |
| 2022-04-14 | 8.00 | 8.00 | 7.71 | 7.74 | -0.21 | -2.64 | 45,457 | 3,562 | 3.65 | 1.98 |
| 2022-04-13 | 8.13 | 8.23 | 7.88 | 7.95 | -0.15 | -1.85 | 44,576 | 3,560 | 4.32 | 1.94 |
| 2022-04-12 | 7.95 | 8.13 | 7.79 | 8.10 | 0.14 | 1.76 | 51,573 | 4,130 | 4.27 | 2.24 |
| 2022-04-11 | 7.87 | 8.15 | 7.86 | 7.96 | 0.00 | 0.00 | 57,830 | 4,637 | 3.64 | 2.51 |
| 2022-04-08 | 7.96 | 8.11 | 7.83 | 7.96 | 0.00 | 0.00 | 72,953 | 5,830 | 3.52 | 3.17 |
| 2022-04-07 | 8.38 | 8.57 | 7.96 | 7.96 | -0.44 | -5.24 | 94,421 | 7,754 | 7.26 | 4.11 |
| 2022-04-06 | 8.32 | 8.51 | 8.27 | 8.40 | 0.06 | 0.72 | 82,089 | 6,907 | 2.88 | 3.57 |
| 2022-04-01 | 8.65 | 8.74 | 8.31 | 8.34 | -0.46 | -5.23 | 136,951 | 11,625 | 4.89 | 5.95 |
进入关怀模式
