ST狮头(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(%) |
| 2021-05-14 | 7.80 | 8.23 | 7.80 | 8.22 | 0.37 | 4.71 | 14,325 | 1,151 | 5.48 | 0.62 |
| 2021-05-13 | 7.75 | 7.94 | 7.67 | 7.85 | 0.12 | 1.55 | 11,540 | 900 | 3.49 | 0.50 |
| 2021-05-12 | 7.36 | 7.73 | 7.32 | 7.73 | 0.37 | 5.03 | 13,875 | 1,050 | 5.57 | 0.60 |
| 2021-05-11 | 7.36 | 7.36 | 7.26 | 7.36 | 0.01 | 0.14 | 7,195 | 527 | 1.36 | 0.31 |
| 2021-05-10 | 7.28 | 7.37 | 7.28 | 7.35 | -0.01 | -0.14 | 2,958 | 217 | 1.22 | 0.13 |
| 2021-05-07 | 7.45 | 7.45 | 7.30 | 7.36 | 0.02 | 0.27 | 2,060 | 152 | 2.04 | 0.09 |
| 2021-05-06 | 7.29 | 7.35 | 7.20 | 7.34 | -0.01 | -0.14 | 8,668 | 631 | 2.04 | 0.38 |
| 2021-04-30 | 7.47 | 7.49 | 7.29 | 7.35 | -0.13 | -1.74 | 6,182 | 457 | 2.67 | 0.27 |
| 2021-04-29 | 7.49 | 7.52 | 7.37 | 7.48 | -0.02 | -0.27 | 4,318 | 323 | 2.00 | 0.19 |
| 2021-04-28 | 7.47 | 7.50 | 7.36 | 7.50 | 0.03 | 0.40 | 4,274 | 318 | 1.87 | 0.19 |
| 2021-04-27 | 7.35 | 7.51 | 7.33 | 7.47 | 0.08 | 1.08 | 9,517 | 707 | 2.44 | 0.41 |
| 2021-04-26 | 7.38 | 7.42 | 7.30 | 7.39 | 0.02 | 0.27 | 4,280 | 315 | 1.63 | 0.19 |
| 2021-04-23 | 7.32 | 7.48 | 7.28 | 7.37 | 0.06 | 0.82 | 8,061 | 596 | 2.74 | 0.35 |
| 2021-04-22 | 7.34 | 7.34 | 7.25 | 7.31 | 0.05 | 0.69 | 4,040 | 295 | 1.24 | 0.18 |
| 2021-04-21 | 7.27 | 7.33 | 7.25 | 7.26 | -0.01 | -0.14 | 1,418 | 103 | 1.10 | 0.06 |
| 2021-04-20 | 7.35 | 7.35 | 7.22 | 7.27 | -0.04 | -0.55 | 3,993 | 291 | 1.78 | 0.17 |
| 2021-04-19 | 7.36 | 7.36 | 7.26 | 7.31 | -0.05 | -0.68 | 3,992 | 291 | 1.36 | 0.17 |
| 2021-04-16 | 7.36 | 7.45 | 7.35 | 7.36 | -0.03 | -0.41 | 11,159 | 821 | 1.35 | 0.49 |
| 2021-04-15 | 7.40 | 7.40 | 7.25 | 7.39 | 0.01 | 0.14 | 2,504 | 184 | 2.03 | 0.11 |
| 2021-04-14 | 7.25 | 7.40 | 7.21 | 7.38 | 0.07 | 0.96 | 2,560 | 187 | 2.60 | 0.11 |
| 2021-04-13 | 7.41 | 7.41 | 7.30 | 7.31 | -0.04 | -0.54 | 2,939 | 216 | 1.50 | 0.13 |
| 2021-04-12 | 7.34 | 7.40 | 7.32 | 7.35 | -0.01 | -0.14 | 1,730 | 127 | 1.09 | 0.08 |
| 2021-04-09 | 7.30 | 7.41 | 7.30 | 7.36 | 0.00 | 0.00 | 2,144 | 158 | 1.49 | 0.09 |
| 2021-04-08 | 7.45 | 7.51 | 7.20 | 7.36 | -0.15 | -2.00 | 8,286 | 608 | 4.13 | 0.36 |
| 2021-04-07 | 7.42 | 7.56 | 7.42 | 7.51 | -0.03 | -0.40 | 3,475 | 261 | 1.86 | 0.15 |
| 2021-04-06 | 7.54 | 7.65 | 7.47 | 7.54 | 0.00 | 0.00 | 4,179 | 315 | 2.39 | 0.18 |
| 2021-04-02 | 7.21 | 7.55 | 7.20 | 7.54 | 0.25 | 3.43 | 9,464 | 703 | 4.80 | 0.41 |
| 2021-04-01 | 7.00 | 7.29 | 7.00 | 7.29 | 0.28 | 3.99 | 6,436 | 460 | 4.14 | 0.28 |
