狮头股份（600539）历史行情

以下为狮头股份近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-21	13.750	13.750	13.750	13.750	0.280	2.079%	2.08万	0.00亿	0.009%
2026-10-20	12.980	13.470	13.500	12.890	0.420	3.218%	760.61万	1.01亿	3.307%
2026-10-19	12.810	13.050	13.260	12.410	0.190	1.477%	7.17万	0.00亿	0.000%
2026-10-16	12.980	12.860	13.120	12.550	0.120	0.942%	7.27万	0.00亿	0.000%
2026-10-15	13.200	12.740	13.240	12.620	-0.640	-4.783%	8.43万	0.00亿	0.000%
2026-10-14	13.520	13.380	13.630	13.190	-0.210	-1.545%	7.06万	0.00亿	0.000%
2026-10-13	12.910	13.590	13.880	12.630	0.540	4.138%	10.89万	0.00亿	0.000%
2026-10-12	13.350	13.050	13.850	13.010	-0.320	-2.393%	7.20万	0.00亿	0.000%
2026-10-09	13.240	13.370	13.390	12.600	0.070	0.526%	8.31万	0.00亿	0.000%
2026-10-08	13.570	13.300	13.710	13.100	-0.180	-1.335%	6.12万	0.00亿	0.000%
2026-10-07	13.650	13.480	13.900	13.460	-0.140	-1.028%	628.55万	0.85亿	2.733%
2026-10-06	13.650	13.480	13.900	13.460	-0.140	-1.028%	628.55万	0.85亿	2.733%
2026-10-05	13.650	13.480	13.900	13.460	-0.140	-1.028%	628.55万	0.85亿	2.733%
2026-10-02	13.650	13.480	13.900	13.460	-0.140	-1.028%	628.55万	0.85亿	2.733%
2026-10-01	13.650	13.480	13.900	13.460	-0.140	-1.028%	628.55万	0.85亿	2.733%
2026-09-30	13.650	13.480	13.900	13.460	-0.140	-1.028%	6.29万	0.00亿	0.000%
2026-09-29	14.160	13.620	14.230	13.600	-0.530	-3.746%	10.36万	0.00亿	0.000%
2026-09-28	14.990	14.150	14.990	13.820	-0.850	-5.667%	15.98万	0.00亿	0.000%
2026-09-27	14.660	15.000	15.400	14.660	0.380	2.599%	2,069.01万	3.11亿	8.996%
2026-09-24	14.660	15.000	15.400	14.660	0.380	2.599%	20.69万	0.00亿	0.000%
2026-09-23	13.770	14.620	14.840	13.770	0.820	5.942%	25.50万	0.00亿	0.000%
2026-09-22	13.580	13.800	14.220	13.550	0.320	2.374%	16.71万	0.00亿	0.000%
2026-09-21	13.400	13.480	13.480	13.300	0.170	1.277%	6.75万	0.00亿	0.000%
2026-09-18	13.360	13.310	13.470	13.220	0.040	0.301%	5.97万	0.00亿	0.000%
2026-09-17	13.040	13.270	13.320	13.010	0.120	0.913%	6.74万	0.00亿	0.000%
2026-09-16	12.850	13.150	13.260	12.750	0.350	2.734%	12.35万	0.00亿	0.000%
2026-09-15	13.130	12.800	13.160	12.800	-0.320	-2.439%	8.02万	0.00亿	0.000%
2026-09-14	13.300	13.120	13.330	13.020	-0.180	-1.353%	5.97万	0.00亿	0.000%
2026-09-11	13.380	13.300	13.410	13.000	-0.140	-1.042%	8.28万	0.00亿	0.000%
2026-09-10	13.470	13.440	13.530	13.250	-0.150	-1.104%	7.60万	0.00亿	0.000%
2026-09-09	13.730	13.590	13.850	13.440	-0.140	-1.020%	9.33万	0.00亿	0.000%
2026-09-08	14.080	13.730	14.080	13.680	-0.370	-2.624%	12.21万	0.00亿	0.000%
2026-09-07	14.080	14.100	14.240	13.830	0.020	0.142%	11.94万	0.00亿	0.000%
2026-09-04	14.560	14.080	15.280	13.930	-0.480	-3.297%	19.25万	0.00亿	0.000%
2026-09-03	14.900	14.560	14.980	14.370	-0.200	-1.355%	10.49万	0.00亿	0.000%
2026-09-02	14.800	14.760	15.090	14.420	-0.130	-0.873%	11.36万	0.00亿	0.000%
2026-09-01	14.800	14.890	15.050	14.540	0.040	0.269%	11.70万	0.00亿	0.000%
2026-08-31	15.000	14.850	15.190	14.610	-0.310	-2.045%	14.04万	0.00亿	0.000%
2026-08-28	15.000	15.160	15.370	14.730	0.300	2.019%	17.51万	0.00亿	0.000%
2026-08-27	14.430	14.860	15.600	14.400	0.400	2.766%	17.95万	0.00亿	0.000%
2026-08-26	14.790	14.460	15.100	14.400	-0.390	-2.626%	14.37万	0.00亿	0.000%
2026-08-25	14.720	14.850	14.970	14.430	-0.010	-0.067%	11.48万	0.00亿	0.000%
2026-08-24	15.060	14.860	15.650	14.790	-0.250	-1.655%	19.81万	0.00亿	0.000%
2026-08-21	15.360	15.110	15.650	14.050	-0.250	-1.628%	30.11万	0.00亿	0.000%
2026-08-20	13.960	15.360	15.360	13.750	1.400	10.029%	28.72万	0.00亿	0.000%
2026-08-19	14.300	13.960	14.980	13.880	-0.590	-4.055%	20.55万	0.00亿	0.000%
2026-08-18	14.300	14.550	14.650	13.960	0.150	1.042%	12.97万	0.00亿	0.000%
2026-08-17	14.190	14.400	14.420	14.000	0.170	1.195%	8.12万	0.00亿	0.000%
2026-08-14	14.300	14.230	14.440	14.010	-0.070	-0.490%	10.03万	0.00亿	0.000%
2026-08-13	15.020	14.300	15.080	14.300	-0.660	-4.412%	14.55万	0.00亿	0.000%
2026-08-12	15.000	14.960	15.760	14.860	-0.070	-0.466%	15.00万	0.00亿	0.000%
2026-08-11	14.750	15.030	15.450	14.580	0.030	0.200%	15.00万	0.00亿	0.000%
2026-08-10	15.480	15.000	15.570	14.380	-0.630	-4.031%	21.37万	0.00亿	0.000%
2026-08-07	14.650	15.630	15.860	13.960	1.040	7.128%	25.75万	0.00亿	0.000%
2026-08-06	14.250	14.590	14.630	14.040	0.260	1.814%	16.32万	0.00亿	0.000%
2026-08-05	13.910	14.330	14.550	13.910	0.280	1.993%	17.95万	0.00亿	0.000%
2026-08-04	13.380	14.050	14.240	13.000	0.680	5.086%	23.57万	0.00亿	0.000%
2026-08-03	14.010	13.370	14.110	13.360	-0.970	-6.764%	18.70万	0.00亿	0.000%
2026-07-31	14.100	14.340	15.150	14.090	-0.420	-2.846%	26.31万	0.00亿	0.000%
2026-07-30	13.680	14.760	15.360	12.960	0.360	2.500%	37.04万	0.00亿	0.000%
2026-07-29	14.860	14.400	15.490	14.400	-1.600	-10.000%	27.21万	0.00亿	0.000%
2026-07-28	16.660	16.000	17.460	16.000	-1.780	-10.011%	34.00万	0.00亿	0.000%
2026-07-27	20.360	17.780	20.360	16.880	-0.730	-3.944%	56.78万	0.00亿	0.000%
2026-07-24	16.490	18.510	18.510	16.390	1.680	9.982%	24.46万	0.00亿	0.000%
2026-07-23	17.000	16.830	17.030	16.000	0.320	1.938%	14.06万	0.00亿	0.000%
2026-07-22	15.890	16.510	16.820	15.800	0.390	2.419%	13.46万	0.00亿	0.000%
2026-07-21	15.040	16.120	16.180	14.600	0.930	6.122%	15.42万	0.00亿	0.000%
2026-07-20	16.890	15.190	17.150	15.190	-1.690	-10.012%	17.11万	0.00亿	0.000%
2026-07-17	17.230	16.880	18.000	16.450	-0.350	-2.031%	25.06万	0.00亿	0.000%
2026-07-16	16.650	17.230	17.300	15.800	0.810	4.933%	22.85万	0.00亿	0.000%
2026-07-15	15.230	16.420	16.420	15.080	1.490	9.980%	8.88万	0.00亿	0.000%
2026-07-14	15.530	14.930	15.640	14.580	-0.550	-3.553%	11.87万	0.00亿	0.000%
2026-07-13	17.520	15.480	17.530	15.480	-1.720	-10.000%	10.47万	0.00亿	0.000%
2026-07-10	17.800	17.200	17.890	17.100	-0.250	-1.433%	11.87万	0.00亿	0.000%
2026-07-09	16.010	17.450	17.650	15.600	1.130	6.924%	15.06万	0.00亿	0.000%
2026-07-08	15.900	16.320	16.600	15.770	0.400	2.513%	11.98万	0.00亿	0.000%
2026-07-07	16.090	15.920	16.560	15.400	0.090	0.569%	10.90万	0.00亿	0.000%
2026-07-06	16.730	15.830	16.730	15.160	-1.000	-5.942%	16.05万	0.00亿	0.000%
2026-07-03	16.920	16.830	17.500	16.770	-0.440	-2.548%	12.43万	0.00亿	0.000%
2026-07-02	16.680	17.270	17.720	16.280	0.270	1.588%	23.68万	0.00亿	0.000%
2026-07-01	16.310	17.000	17.100	16.000	0.690	4.231%	21.83万	0.00亿	0.000%
2026-06-30	16.200	16.310	16.460	15.370	1.210	8.013%	24.18万	0.00亿	0.000%
2026-06-29	14.320	15.100	15.460	13.300	0.780	5.447%	25.02万	0.00亿	0.000%
2026-06-26	13.010	14.320	14.320	13.000	1.300	9.985%	18.09万	0.00亿	0.000%
2026-06-25	13.690	13.020	13.940	12.710	-0.900	-6.466%	16.56万	0.00亿	0.000%
2026-06-24	14.290	13.920	14.360	13.610	-0.420	-2.929%	9.44万	0.00亿	0.000%
2026-06-23	14.650	14.340	14.670	13.980	-0.520	-3.499%	12.24万	0.00亿	0.000%
2026-06-22	14.010	14.860	14.880	13.620	0.420	2.909%	19.93万	0.00亿	0.000%
2026-06-18	15.880	14.440	16.440	14.440	-1.600	-9.975%	25.42万	0.00亿	0.000%
2026-06-17	16.200	16.040	16.200	15.760	-0.020	-0.125%	14.55万	0.00亿	0.000%
2026-06-16	16.310	16.060	16.580	15.890	-0.240	-1.472%	14.93万	0.00亿	0.000%
2026-06-15	16.890	16.300	17.180	16.300	-0.040	-0.245%	24.45万	0.00亿	0.000%
2026-06-12	15.200	16.340	16.340	14.830	1.490	10.034%	17.17万	0.00亿	0.000%
2026-06-11	15.020	14.850	15.480	14.550	-0.020	-0.134%	9.55万	0.00亿	0.000%
2026-06-10	15.780	14.870	16.180	14.820	-0.850	-5.407%	13.00万	0.00亿	0.000%
2026-06-09	16.170	15.720	16.170	15.100	0.320	2.078%	21.99万	0.00亿	0.000%
2026-06-08	13.390	15.400	15.400	13.390	1.400	10.000%	14.01万	0.00亿	0.000%
2026-06-05	14.500	14.000	14.900	13.920	-0.750	-5.085%	12.41万	0.00亿	0.000%
2026-06-04	14.920	14.750	15.030	14.570	-0.240	-1.601%	8.38万	0.00亿	0.000%
2026-06-03	15.240	14.990	15.550	14.770	-0.250	-1.640%	10.74万	0.00亿	0.000%
2026-06-02	16.000	15.240	16.100	14.800	-0.780	-4.869%	20.55万	0.00亿	0.000%
2026-06-01	13.360	16.020	16.020	13.360	1.460	10.027%	24.43万	0.00亿	0.000%
2026-05-29	15.650	14.560	15.680	14.380	-1.030	-6.607%	16.99万	0.00亿	0.000%
2026-05-28	16.130	15.590	16.520	15.330	-0.670	-4.121%	19.65万	0.00亿	0.000%
2026-05-27	16.100	16.260	17.200	16.100	0.100	0.619%	27.90万	0.00亿	0.000%
2026-05-26	15.600	16.160	16.980	15.440	-0.180	-1.102%	31.91万	0.00亿	0.000%
2026-05-25	16.340	16.340	16.340	14.940	1.490	10.034%	40.73万	0.00亿	0.000%
2026-05-22	13.710	14.850	14.850	13.620	1.350	10.000%	11.40万	0.00亿	0.000%
2026-05-21	13.660	13.500	14.320	13.380	-0.400	-2.878%	29.11万	0.00亿	0.000%
2026-05-20	15.330	13.900	15.400	13.900	-1.540	-9.974%	22.14万	0.00亿	0.000%
2026-05-19	16.960	15.440	17.310	15.440	-1.710	-9.971%	22.07万	0.00亿	0.000%
2026-05-18	16.260	17.150	17.300	16.010	0.710	4.319%	27.03万	0.00亿	0.000%
2026-05-15	15.760	16.440	17.280	15.700	0.010	0.061%	27.31万	0.00亿	0.000%
2026-05-14	17.800	16.430	18.220	16.430	-1.820	-9.973%	33.71万	0.00亿	0.000%
2026-05-13	18.800	18.250	19.960	17.160	-0.820	-4.300%	52.70万	0.00亿	0.000%
2026-05-12	19.090	19.070	19.370	18.300	-0.160	-0.832%	25.55万	0.00亿	0.000%
2026-05-11	20.370	19.230	20.400	18.860	-1.170	-5.735%	37.05万	0.00亿	0.000%
2026-05-08	20.790	20.400	21.400	19.630	-0.190	-0.923%	38.52万	0.00亿	0.000%
2026-05-07	19.290	20.590	20.590	19.280	1.870	9.989%	41.35万	0.00亿	0.000%
2026-05-06	17.370	18.720	19.320	17.370	1.160	6.606%	35.49万	0.00亿	0.000%
2026-04-30	18.360	17.560	18.730	16.520	-0.790	-4.305%	36.57万	0.00亿	0.000%
2026-04-29	16.910	18.350	18.780	16.910	1.270	7.436%	19.30万	0.00亿	0.000%
2026-04-28	17.030	17.080	17.450	16.500	-0.410	-2.344%	13.12万	0.00亿	0.000%
2026-04-27	17.020	17.490	18.280	17.020	0.620	3.675%	22.03万	0.00亿	0.000%
2026-04-24	15.830	16.870	17.280	15.830	0.750	4.653%	19.81万	0.00亿	0.000%
2026-04-23	16.410	16.120	16.690	16.070	-0.420	-2.539%	12.54万	0.00亿	0.000%
2026-04-22	15.910	16.540	16.880	15.650	0.000	0.000%	18.88万	0.00亿	0.000%
2026-04-21	16.340	16.180	16.620	15.700	-0.400	-2.413%	18.27万	0.00亿	0.000%
2026-04-20	17.360	16.580	17.470	16.410	0.000	0.000%	18.10万	0.00亿	0.000%
2026-04-17	16.190	17.070	17.570	16.180	0.000	0.000%	23.44万	0.00亿	0.000%
2026-04-16	15.960	16.270	16.410	15.310	0.310	1.940%	23.37万	3.71亿	10.160%
2026-04-15	16.400	15.960	16.440	15.460	0.000	0.000%	33.93万	0.00亿	0.000%
2026-04-14	14.830	15.950	15.950	14.560	1.450	10.000%	26.90万	0.00亿	0.000%
2026-04-13	14.510	14.500	14.780	14.080	0.000	0.000%	17.16万	0.00亿	0.000%
2026-04-10	15.350	14.790	15.950	14.610	0.000	0.000%	28.12万	0.00亿	0.000%
2026-04-09	14.400	15.080	15.300	13.860	0.000	0.000%	26.32万	0.00亿	0.000%
2026-04-08	14.500	14.400	14.550	13.700	0.000	0.000%	23.66万	0.00亿	0.000%
2026-04-07	13.970	14.010	14.200	13.530	0.000	0.000%	19.78万	0.00亿	0.000%
2026-04-03	14.400	14.000	14.400	13.520	0.000	0.000%	21.20万	0.00亿	0.000%
2026-04-02	14.800	14.090	15.150	13.890	0.000	0.000%	27.99万	0.00亿	0.000%
2026-04-01	15.000	15.000	15.330	14.270	0.000	0.000%	32.91万	0.00亿	0.000%