龙头股份（600630）历史行情
以下为龙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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 7.310 | 7.200 | 7.380 | 7.160 | -0.300 | -4.000% | 23.50万 | 0.00亿 | 0.000% |
| 2026-10-14 | 7.740 | 7.500 | 7.740 | 7.490 | -0.190 | -2.471% | 22.94万 | 0.00亿 | 0.000% |
| 2026-10-13 | 7.400 | 7.690 | 7.750 | 7.300 | 0.170 | 2.261% | 34.09万 | 0.00亿 | 0.000% |
| 2026-10-12 | 7.850 | 7.520 | 7.860 | 7.480 | -0.400 | -5.051% | 38.13万 | 0.00亿 | 0.000% |
| 2026-10-09 | 7.590 | 7.920 | 7.930 | 7.390 | 0.260 | 3.394% | 50.44万 | 0.00亿 | 0.000% |
| 2026-10-08 | 7.580 | 7.660 | 7.950 | 7.580 | 0.030 | 0.393% | 45.02万 | 0.00亿 | 0.000% |
| 2026-10-07 | 7.710 | 7.630 | 7.890 | 7.490 | -0.080 | -1.038% | 4,915.02万 | 3.76亿 | 11.569% |
| 2026-10-06 | 7.710 | 7.630 | 7.890 | 7.490 | -0.080 | -1.038% | 4,915.02万 | 3.76亿 | 11.569% |
| 2026-10-05 | 7.710 | 7.630 | 7.890 | 7.490 | -0.080 | -1.038% | 4,915.02万 | 3.76亿 | 11.569% |
| 2026-10-02 | 7.710 | 7.630 | 7.890 | 7.490 | -0.080 | -1.038% | 4,915.02万 | 3.76亿 | 11.569% |
| 2026-10-01 | 7.710 | 7.630 | 7.890 | 7.490 | -0.080 | -1.038% | 4,915.02万 | 3.76亿 | 11.569% |
| 2026-09-30 | 7.710 | 7.630 | 7.890 | 7.490 | -0.080 | -1.038% | 49.15万 | 0.00亿 | 0.000% |
| 2026-09-29 | 7.870 | 7.710 | 8.100 | 7.620 | -0.230 | -2.897% | 70.70万 | 0.00亿 | 0.000% |
| 2026-09-28 | 8.450 | 7.940 | 8.660 | 7.760 | -0.680 | -7.889% | 83.55万 | 0.00亿 | 0.000% |
| 2026-09-27 | 7.970 | 8.620 | 9.150 | 7.930 | 0.090 | 1.055% | 11,718.72万 | 9.87亿 | 27.582% |
| 2026-09-24 | 7.970 | 8.620 | 9.150 | 7.930 | 0.090 | 1.055% | 117.19万 | 0.00亿 | 0.000% |
| 2026-09-23 | 8.940 | 8.530 | 9.060 | 8.530 | -0.950 | -10.021% | 60.31万 | 0.00亿 | 0.000% |
| 2026-09-22 | 8.970 | 9.480 | 10.030 | 8.710 | 0.360 | 3.947% | 144.06万 | 0.00亿 | 0.000% |
| 2026-09-21 | 9.120 | 9.120 | 9.120 | 8.940 | 0.830 | 10.012% | 45.87万 | 0.00亿 | 0.000% |
| 2026-09-18 | 8.000 | 8.290 | 8.290 | 7.990 | 0.750 | 9.947% | 39.64万 | 0.00亿 | 0.000% |
| 2026-09-17 | 6.870 | 7.540 | 7.540 | 6.830 | 0.690 | 10.073% | 44.53万 | 0.00亿 | 0.000% |
| 2026-09-16 | 6.730 | 6.850 | 6.850 | 6.640 | 0.100 | 1.481% | 7.53万 | 0.00亿 | 0.000% |
| 2026-09-15 | 6.970 | 6.750 | 7.000 | 6.740 | -0.260 | -3.709% | 8.85万 | 0.00亿 | 0.000% |
| 2026-09-14 | 6.930 | 7.010 | 7.040 | 6.930 | 0.030 | 0.430% | 5.99万 | 0.00亿 | 0.000% |
| 2026-09-11 | 7.050 | 6.980 | 7.090 | 6.900 | -0.130 | -1.828% | 7.81万 | 0.00亿 | 0.000% |
| 2026-09-10 | 7.200 | 7.110 | 7.240 | 7.100 | -0.150 | -2.066% | 8.53万 | 0.00亿 | 0.000% |
| 2026-09-09 | 7.200 | 7.260 | 7.410 | 7.200 | 0.070 | 0.974% | 11.67万 | 0.00亿 | 0.000% |
| 2026-09-08 | 7.090 | 7.190 | 7.190 | 7.070 | 0.100 | 1.410% | 8.73万 | 0.00亿 | 0.000% |
| 2026-09-07 | 7.020 | 7.090 | 7.120 | 7.000 | 0.040 | 0.567% | 7.24万 | 0.00亿 | 0.000% |
| 2026-09-04 | 7.030 | 7.050 | 7.140 | 7.010 | 0.040 | 0.571% | 9.51万 | 0.00亿 | 0.000% |
| 2026-09-03 | 7.120 | 7.010 | 7.150 | 6.980 | -0.110 | -1.545% | 10.11万 | 0.00亿 | 0.000% |
| 2026-09-02 | 7.220 | 7.120 | 7.220 | 7.040 | -0.120 | -1.657% | 12.80万 | 0.00亿 | 0.000% |
| 2026-09-01 | 7.030 | 7.240 | 7.370 | 6.990 | 0.210 | 2.987% | 22.01万 | 0.00亿 | 0.000% |
| 2026-08-31 | 7.000 | 7.030 | 7.050 | 6.790 | 0.070 | 1.006% | 12.73万 | 0.00亿 | 0.000% |
| 2026-08-28 | 6.850 | 6.960 | 6.980 | 6.840 | 0.100 | 1.458% | 10.22万 | 0.00亿 | 0.000% |
| 2026-08-27 | 6.820 | 6.860 | 6.910 | 6.810 | -0.020 | -0.291% | 8.29万 | 0.00亿 | 0.000% |
| 2026-08-26 | 6.770 | 6.880 | 6.900 | 6.770 | 0.070 | 1.028% | 9.53万 | 0.00亿 | 0.000% |
| 2026-08-25 | 6.560 | 6.810 | 6.840 | 6.560 | 0.210 | 3.182% | 12.19万 | 0.00亿 | 0.000% |
| 2026-08-24 | 6.660 | 6.600 | 6.690 | 6.540 | -0.060 | -0.901% | 6.89万 | 0.00亿 | 0.000% |
| 2026-08-21 | 6.600 | 6.660 | 6.670 | 6.510 | 0.010 | 0.150% | 6.64万 | 0.00亿 | 0.000% |
| 2026-08-20 | 6.590 | 6.650 | 6.690 | 6.580 | 0.110 | 1.682% | 7.78万 | 0.00亿 | 0.000% |
| 2026-08-19 | 6.690 | 6.540 | 6.730 | 6.530 | -0.190 | -2.823% | 8.71万 | 0.00亿 | 0.000% |
| 2026-08-18 | 6.780 | 6.730 | 6.790 | 6.660 | -0.030 | -0.444% | 7.14万 | 0.00亿 | 0.000% |
| 2026-08-17 | 6.630 | 6.760 | 6.820 | 6.540 | 0.150 | 2.269% | 9.60万 | 0.00亿 | 0.000% |
| 2026-08-14 | 6.680 | 6.610 | 6.690 | 6.580 | -0.050 | -0.751% | 7.33万 | 0.00亿 | 0.000% |
| 2026-08-13 | 6.830 | 6.660 | 6.840 | 6.640 | -0.140 | -2.059% | 9.76万 | 0.00亿 | 0.000% |
| 2026-08-12 | 6.710 | 6.800 | 6.810 | 6.680 | 0.080 | 1.190% | 9.12万 | 0.00亿 | 0.000% |
| 2026-08-11 | 6.790 | 6.720 | 6.810 | 6.690 | -0.031 | -0.459% | 8.47万 | 0.00亿 | 0.000% |
| 2026-08-10 | 6.601 | 6.751 | 6.761 | 6.561 | 0.160 | 2.428% | 14.21万 | 0.00亿 | 0.000% |
| 2026-08-07 | 6.641 | 6.591 | 6.641 | 6.491 | -0.070 | -1.051% | 10.07万 | 0.00亿 | 0.000% |
| 2026-08-06 | 6.601 | 6.661 | 6.671 | 6.521 | 0.030 | 0.452% | 13.18万 | 0.00亿 | 0.000% |
| 2026-08-05 | 6.591 | 6.631 | 6.641 | 6.551 | 0.040 | 0.607% | 13.61万 | 0.00亿 | 0.000% |
| 2026-08-04 | 6.601 | 6.591 | 6.641 | 6.471 | 0.010 | 0.152% | 13.35万 | 0.00亿 | 0.000% |
| 2026-08-03 | 6.361 | 6.581 | 6.591 | 6.331 | 0.210 | 3.296% | 15.62万 | 0.00亿 | 0.000% |
| 2026-07-31 | 6.291 | 6.371 | 6.391 | 6.261 | 0.070 | 1.111% | 11.08万 | 0.00亿 | 0.000% |
| 2026-07-30 | 6.281 | 6.301 | 6.401 | 6.231 | -0.040 | -0.631% | 12.96万 | 0.00亿 | 0.000% |
| 2026-07-29 | 6.221 | 6.341 | 6.341 | 6.191 | 0.100 | 1.602% | 14.66万 | 0.00亿 | 0.000% |
| 2026-07-28 | 6.081 | 6.241 | 6.311 | 6.081 | 0.100 | 1.628% | 15.58万 | 0.00亿 | 0.000% |
| 2026-07-27 | 5.991 | 6.141 | 6.151 | 5.951 | 0.160 | 2.675% | 12.09万 | 0.00亿 | 0.000% |
| 2026-07-24 | 6.091 | 5.981 | 6.101 | 5.951 | -0.150 | -2.447% | 11.08万 | 0.00亿 | 0.000% |
| 2026-07-23 | 5.941 | 6.131 | 6.161 | 5.901 | 0.190 | 3.198% | 14.48万 | 0.00亿 | 0.000% |
| 2026-07-22 | 6.041 | 5.941 | 6.121 | 5.921 | -0.170 | -2.782% | 12.16万 | 0.00亿 | 0.000% |
| 2026-07-21 | 6.061 | 6.111 | 6.121 | 5.831 | 0.030 | 0.493% | 18.80万 | 0.00亿 | 0.000% |
| 2026-07-20 | 6.391 | 6.081 | 6.411 | 6.041 | -0.270 | -4.251% | 21.09万 | 0.00亿 | 0.000% |
| 2026-07-17 | 6.541 | 6.351 | 6.601 | 6.281 | -0.190 | -2.905% | 22.34万 | 0.00亿 | 0.000% |
| 2026-07-16 | 6.501 | 6.541 | 6.641 | 6.431 | -0.020 | -0.305% | 19.08万 | 0.00亿 | 0.000% |
| 2026-07-15 | 6.521 | 6.561 | 6.631 | 6.461 | 0.010 | 0.153% | 20.19万 | 0.00亿 | 0.000% |
| 2026-07-14 | 6.501 | 6.551 | 6.561 | 6.361 | 0.100 | 1.550% | 20.42万 | 0.00亿 | 0.000% |
| 2026-07-13 | 6.761 | 6.451 | 6.761 | 6.441 | -0.360 | -5.286% | 28.46万 | 0.00亿 | 0.000% |
| 2026-07-10 | 6.761 | 6.811 | 6.921 | 6.621 | -0.010 | -0.147% | 31.51万 | 0.00亿 | 0.000% |
| 2026-07-09 | 6.951 | 6.821 | 7.061 | 6.681 | -0.250 | -3.536% | 42.90万 | 0.00亿 | 0.000% |
| 2026-07-08 | 7.511 | 7.071 | 7.611 | 6.971 | -0.680 | -8.773% | 59.64万 | 0.00亿 | 0.000% |
| 2026-07-07 | 7.931 | 7.751 | 8.081 | 7.751 | -0.870 | -10.092% | 35.09万 | 0.00亿 | 0.000% |
| 2026-07-06 | 9.021 | 8.621 | 9.091 | 8.621 | -0.960 | -10.020% | 19.69万 | 0.00亿 | 0.000% |
| 2026-07-03 | 10.481 | 9.581 | 10.521 | 9.581 | -1.070 | -10.046% | 26.72万 | 0.00亿 | 0.000% |
| 2026-07-02 | 9.871 | 10.651 | 10.651 | 9.791 | 0.970 | 10.020% | 50.84万 | 0.00亿 | 0.000% |
| 2026-07-01 | 9.741 | 9.681 | 10.061 | 9.561 | -0.020 | -0.206% | 44.82万 | 0.00亿 | 0.000% |
| 2026-06-30 | 9.661 | 9.701 | 9.911 | 9.571 | 0.110 | 1.147% | 38.57万 | 0.00亿 | 0.000% |
| 2026-06-29 | 9.671 | 9.591 | 9.901 | 9.501 | -0.110 | -1.134% | 41.33万 | 0.00亿 | 0.000% |
| 2026-06-26 | 9.521 | 9.701 | 9.871 | 9.401 | 0.270 | 2.863% | 45.32万 | 0.00亿 | 0.000% |
| 2026-06-25 | 9.571 | 9.431 | 9.811 | 9.331 | -0.120 | -1.256% | 37.70万 | 0.00亿 | 0.000% |
| 2026-06-24 | 9.221 | 9.551 | 9.741 | 9.221 | 0.240 | 2.578% | 36.56万 | 0.00亿 | 0.000% |
| 2026-06-23 | 9.121 | 9.311 | 9.581 | 9.061 | 0.210 | 2.307% | 37.18万 | 0.00亿 | 0.000% |
| 2026-06-22 | 8.601 | 9.101 | 9.151 | 8.601 | 0.670 | 7.947% | 42.48万 | 0.00亿 | 0.000% |
| 2026-06-18 | 8.821 | 8.431 | 8.831 | 7.931 | -0.390 | -4.421% | 37.24万 | 0.00亿 | 0.000% |
| 2026-06-17 | 8.971 | 8.821 | 9.361 | 8.821 | -0.210 | -2.325% | 30.73万 | 0.00亿 | 0.000% |
| 2026-06-16 | 8.931 | 9.031 | 9.211 | 8.871 | 0.010 | 0.111% | 28.19万 | 0.00亿 | 0.000% |
| 2026-06-15 | 8.841 | 9.021 | 9.041 | 8.481 | 0.180 | 2.036% | 34.42万 | 0.00亿 | 0.000% |
| 2026-06-12 | 8.901 | 8.841 | 9.101 | 8.781 | -0.070 | -0.786% | 32.32万 | 0.00亿 | 0.000% |
| 2026-06-11 | 8.921 | 8.911 | 8.961 | 8.641 | 0.050 | 0.564% | 35.09万 | 0.00亿 | 0.000% |
| 2026-06-10 | 8.951 | 8.861 | 9.061 | 8.721 | -0.120 | -1.336% | 37.73万 | 0.00亿 | 0.000% |
| 2026-06-09 | 8.541 | 8.981 | 9.131 | 8.461 | 0.570 | 6.777% | 54.98万 | 0.00亿 | 0.000% |
| 2026-06-08 | 8.361 | 8.411 | 8.621 | 8.301 | 0.050 | 0.598% | 36.27万 | 0.00亿 | 0.000% |
| 2026-06-05 | 8.201 | 8.361 | 8.461 | 8.201 | 0.080 | 0.966% | 13.86万 | 0.00亿 | 0.000% |
| 2026-06-04 | 8.021 | 8.281 | 8.281 | 7.971 | 0.250 | 3.113% | 15.54万 | 0.00亿 | 0.000% |
| 2026-06-03 | 7.851 | 8.031 | 8.161 | 7.721 | 0.170 | 2.163% | 11.23万 | 0.00亿 | 0.000% |
| 2026-06-02 | 7.771 | 7.861 | 7.891 | 7.701 | 0.080 | 1.028% | 6.87万 | 0.00亿 | 0.000% |
| 2026-06-01 | 7.651 | 7.781 | 7.821 | 7.551 | 0.110 | 1.434% | 5.46万 | 0.00亿 | 0.000% |
| 2026-05-29 | 7.561 | 7.671 | 7.711 | 7.561 | 0.090 | 1.187% | 5.61万 | 0.00亿 | 0.000% |
| 2026-05-28 | 7.601 | 7.581 | 7.681 | 7.491 | -0.020 | -0.263% | 5.23万 | 0.00亿 | 0.000% |
| 2026-05-27 | 7.801 | 7.601 | 7.801 | 7.571 | -0.220 | -2.813% | 7.79万 | 0.00亿 | 0.000% |
| 2026-05-26 | 7.941 | 7.821 | 7.941 | 7.731 | -0.100 | -1.262% | 6.62万 | 0.00亿 | 0.000% |
| 2026-05-25 | 8.021 | 7.921 | 8.211 | 7.871 | -0.100 | -1.247% | 7.23万 | 0.00亿 | 0.000% |
| 2026-05-22 | 7.791 | 8.021 | 8.051 | 7.661 | 0.290 | 3.751% | 10.10万 | 0.00亿 | 0.000% |
| 2026-05-21 | 7.861 | 7.731 | 7.981 | 7.691 | -0.140 | -1.779% | 6.84万 | 0.00亿 | 0.000% |
| 2026-05-20 | 8.041 | 7.871 | 8.051 | 7.841 | -0.180 | -2.236% | 5.96万 | 0.00亿 | 0.000% |
| 2026-05-19 | 7.911 | 8.051 | 8.061 | 7.911 | 0.140 | 1.770% | 5.14万 | 0.00亿 | 0.000% |
| 2026-05-18 | 8.011 | 7.911 | 8.011 | 7.811 | -0.070 | -0.877% | 6.09万 | 0.00亿 | 0.000% |
| 2026-05-15 | 7.991 | 7.981 | 8.071 | 7.931 | -0.020 | -0.250% | 5.08万 | 0.00亿 | 0.000% |
| 2026-05-14 | 8.121 | 8.001 | 8.121 | 8.001 | -0.110 | -1.356% | 5.85万 | 0.00亿 | 0.000% |
| 2026-05-13 | 8.061 | 8.111 | 8.131 | 8.051 | 0.030 | 0.371% | 5.02万 | 0.00亿 | 0.000% |
| 2026-05-12 | 8.261 | 8.081 | 8.271 | 8.071 | -0.160 | -1.942% | 7.05万 | 0.00亿 | 0.000% |
| 2026-05-11 | 8.251 | 8.241 | 8.261 | 8.141 | 0.010 | 0.121% | 6.53万 | 0.00亿 | 0.000% |
| 2026-05-08 | 8.261 | 8.231 | 8.261 | 8.181 | 0.000 | 0.000% | 6.45万 | 0.00亿 | 0.000% |
| 2026-05-07 | 8.311 | 8.231 | 8.331 | 8.211 | -0.080 | -0.963% | 6.51万 | 0.00亿 | 0.000% |
| 2026-05-06 | 8.301 | 8.311 | 8.351 | 8.231 | 0.020 | 0.241% | 8.57万 | 0.00亿 | 0.000% |
| 2026-04-30 | 8.211 | 8.291 | 8.391 | 8.181 | 0.070 | 0.851% | 9.40万 | 0.00亿 | 0.000% |
| 2026-04-29 | 8.051 | 8.221 | 8.341 | 8.051 | 0.160 | 1.985% | 11.95万 | 0.00亿 | 0.000% |
| 2026-04-28 | 8.061 | 8.061 | 8.141 | 7.971 | -0.060 | -0.739% | 6.28万 | 0.00亿 | 0.000% |
| 2026-04-27 | 7.961 | 8.121 | 8.151 | 7.871 | 0.160 | 2.010% | 8.83万 | 0.00亿 | 0.000% |
| 2026-04-24 | 7.801 | 7.961 | 7.991 | 7.791 | 0.070 | 0.887% | 8.10万 | 0.00亿 | 0.000% |
| 2026-04-23 | 8.011 | 7.891 | 8.111 | 7.841 | 0.070 | 0.895% | 9.92万 | 0.00亿 | 0.000% |
| 2026-04-22 | 7.891 | 7.821 | 7.911 | 7.811 | -0.090 | -1.138% | 4.28万 | 0.00亿 | 0.000% |
| 2026-04-21 | 7.951 | 7.911 | 7.961 | 7.881 | -0.050 | -0.628% | 2.95万 | 0.00亿 | 0.000% |
| 2026-04-20 | 7.951 | 7.961 | 7.961 | 7.891 | 0.000 | 0.000% | 3.27万 | 0.00亿 | 0.000% |
| 2026-04-17 | 7.951 | 7.941 | 8.001 | 7.871 | 0.000 | 0.000% | 3.53万 | 0.00亿 | 0.000% |
| 2026-04-16 | 7.910 | 7.970 | 8.000 | 7.860 | 0.070 | 0.890% | 3.74万 | 0.30亿 | 0.880% |
| 2026-04-15 | 8.051 | 7.901 | 8.051 | 7.881 | 0.000 | 0.000% | 3.66万 | 0.00亿 | 0.000% |
| 2026-04-14 | 7.911 | 7.991 | 8.071 | 7.891 | 0.040 | 0.503% | 3.86万 | 0.00亿 | 0.000% |
| 2026-04-13 | 7.911 | 7.951 | 7.981 | 7.901 | 0.000 | 0.000% | 2.90万 | 0.00亿 | 0.000% |
| 2026-04-10 | 7.841 | 7.981 | 8.041 | 7.841 | 0.000 | 0.000% | 4.97万 | 0.00亿 | 0.000% |
| 2026-04-09 | 7.931 | 7.831 | 7.991 | 7.821 | 0.000 | 0.000% | 3.70万 | 0.00亿 | 0.000% |
| 2026-04-08 | 7.891 | 7.971 | 7.981 | 7.871 | 0.000 | 0.000% | 4.35万 | 0.00亿 | 0.000% |
| 2026-04-07 | 7.661 | 7.771 | 7.821 | 7.601 | 0.000 | 0.000% | 3.22万 | 0.00亿 | 0.000% |
| 2026-04-03 | 7.821 | 7.611 | 7.821 | 7.591 | 0.000 | 0.000% | 3.94万 | 0.00亿 | 0.000% |
| 2026-04-02 | 7.881 | 7.791 | 7.941 | 7.741 | 0.000 | 0.000% | 3.88万 | 0.00亿 | 0.000% |
| 2026-04-01 | 8.011 | 7.921 | 8.041 | 7.861 | 0.000 | 0.000% | 4.63万 | 0.00亿 | 0.000% |