| 股票名称 | 代码 600539 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | | 1 | 狮头股份 | 2024-10-23 三 | 4.89 | 4.90 | 4.97 | 5.05 | 4.89 | 1.43% | 2.90% | 66590 | 3312万 | 11.43 | 11.43 | -14.89 | | 2 | 狮头股份 | 2024-10-24 四 | 4.95 | 4.97 | 5.10 | 5.30 | 4.88 | 2.62% | 5.75% | 132196 | 6711万 | 11.73 | 11.73 | -15.28 | | 3 | 狮头股份 | 2024-10-25 五 | 5.10 | 5.10 | 5.61 | 5.61 | 5.05 | 10.00% | 7.15% | 164472 | 9043万 | 12.9 | 12.9 | -16.81 | | 4 | 狮头股份 | 2024-10-28 一 | 5.62 | 5.61 | 5.98 | 6.12 | 5.46 | 6.60% | 12.59% | 289543 | 16771万 | 13.75 | 13.75 | -17.91 | | 5 | 狮头股份 | 2024-10-29 二 | 5.92 | 5.98 | 6.29 | 6.49 | 5.71 | 5.18% | 11.71% | 269273 | 16724万 | 14.47 | 14.47 | -18.84 | | 6 | 狮头股份 | 2024-10-30 三 | 6.20 | 6.29 | 5.78 | 6.20 | 5.68 | -8.11% | 8.55% | 196609 | 11510万 | 13.29 | 13.29 | -19.66 | | 7 | 狮头股份 | 2024-10-31 四 | 5.78 | 5.78 | 6.03 | 6.12 | 5.75 | 4.33% | 6.06% | 139375 | 8305万 | 13.87 | 13.87 | -20.52 | | 8 | 狮头股份 | 2024-11-01 五 | 6.02 | 6.03 | 5.70 | 6.04 | 5.70 | -5.47% | 4.81% | 110558 | 6477万 | 13.11 | 13.11 | -19.39 | | 9 | 狮头股份 | 2024-11-04 一 | 5.79 | 5.70 | 5.78 | 5.89 | 5.52 | 1.40% | 3.04% | 69820 | 3957万 | 13.29 | 13.29 | -19.66 | | 10 | 狮头股份 | 2024-11-05 二 | 5.80 | 5.78 | 6.08 | 6.25 | 5.78 | 5.19% | 7.67% | 176329 | 10621万 | 13.98 | 13.98 | -20.69 | | 11 | 狮头股份 | 2024-11-06 三 | 6.08 | 6.08 | 6.65 | 6.69 | 5.88 | 9.37% | 11.78% | 271020 | 17320万 | 15.29 | 15.29 | -22.62 | | 12 | 狮头股份 | 2024-11-07 四 | 6.64 | 6.65 | 6.73 | 6.95 | 6.38 | 1.20% | 7.34% | 168810 | 11312万 | 15.48 | 15.48 | -22.9 | | 13 | 狮头股份 | 2024-11-08 五 | 6.80 | 6.73 | 7.04 | 7.40 | 6.80 | 4.61% | 9.05% | 208220 | 14929万 | 16.19 | 16.19 | -23.95 | | 14 | 狮头股份 | 2024-11-11 一 | 6.85 | 7.04 | 7.41 | 7.56 | 6.84 | 5.26% | 7.73% | 177780 | 12796万 | 17.04 | 17.04 | -25.21 | | 15 | 狮头股份 | 2024-11-12 二 | 7.53 | 7.41 | 7.32 | 7.60 | 7.25 | -1.21% | 4.36% | 100175 | 7403万 | 16.84 | 16.84 | -24.9 | | 16 | 狮头股份 | 2024-11-13 三 | 7.30 | 7.32 | 7.49 | 7.64 | 7.20 | 2.32% | 4.39% | 101036 | 7490万 | 17.23 | 17.23 | -25.48 | | 17 | 狮头股份 | 2024-11-14 四 | 7.59 | 7.49 | 7.77 | 8.15 | 7.50 | 3.74% | 7.15% | 164510 | 12934万 | 17.87 | 17.87 | -26.43 | | 18 | 狮头股份 | 2024-11-15 五 | 7.82 | 7.77 | 7.23 | 8.03 | 7.19 | -6.95% | 6.95% | 159943 | 12038万 | 16.63 | 16.63 | -24.6 | | 19 | 狮头股份 | 2024-11-18 一 | 7.23 | 7.23 | 6.85 | 7.35 | 6.82 | -5.26% | 5.00% | 115108 | 8015万 | 15.76 | 15.76 | -23.3 | | 20 | 狮头股份 | 2024-11-19 二 | 6.93 | 6.85 | 7.00 | 7.01 | 6.72 | 2.19% | 2.97% | 68301 | 4685万 | 16.1 | 16.1 | -23.82 | | 21 | 狮头股份 | 2024-11-20 三 | 6.96 | 7.00 | 6.92 | 7.09 | 6.87 | -1.14% | 3.35% | 77005 | 5346万 | 15.92 | 15.92 | -23.54 | | 22 | 狮头股份 | 2024-11-21 四 | 6.90 | 6.92 | 7.05 | 7.41 | 6.89 | 1.88% | 4.44% | 102194 | 7267万 | 16.21 | 16.21 | -23.99 | | 23 | 狮头股份 | 2024-11-22 五 | 7.10 | 7.05 | 7.24 | 7.58 | 7.00 | 2.70% | 6.80% | 156408 | 11485万 | 16.65 | 16.65 | -24.63 | | 24 | 狮头股份 | 2024-11-25 一 | 7.17 | 7.24 | 7.39 | 7.39 | 6.90 | 2.07% | 4.72% | 108456 | 7849万 | 17 | 17 | -25.14 | | 25 | 狮头股份 | 2024-11-26 二 | 7.39 | 7.39 | 7.32 | 7.49 | 7.23 | -0.95% | 2.93% | 67324 | 4942万 | 16.84 | 16.84 | -24.9 | | 26 | 狮头股份 | 2024-11-27 三 | 7.28 | 7.32 | 7.21 | 7.33 | 6.89 | -1.50% | 3.32% | 76472 | 5415万 | 16.58 | 16.58 | -24.53 | | 27 | 狮头股份 | 2024-11-28 四 | 7.21 | 7.21 | 7.20 | 7.38 | 7.19 | -0.14% | 1.94% | 44661 | 3246万 | 16.56 | 16.56 | -24.5 | | 28 | 狮头股份 | 2024-11-29 五 | 7.20 | 7.20 | 7.45 | 7.75 | 7.20 | 3.47% | 3.96% | 91038 | 6803万 | 17.14 | 17.14 | -25.35 | | 29 | 狮头股份 | 2024-12-02 一 | 7.59 | 7.45 | 7.53 | 7.67 | 7.45 | 1.07% | 3.44% | 79005 | 5962万 | 17.32 | 17.32 | -25.62 | | 30 | 狮头股份 | 2024-12-03 二 | 7.50 | 7.53 | 7.67 | 7.74 | 7.50 | 1.86% | 3.16% | 72768 | 5555万 | 17.64 | 17.64 | -26.09 | | 31 | 狮头股份 | 2024-12-04 三 | 7.67 | 7.67 | 7.39 | 7.72 | 7.34 | -3.65% | 2.84% | 65218 | 4902万 | 17 | 17 | -25.14 | | 32 | 狮头股份 | 2024-12-05 四 | 7.39 | 7.39 | 7.66 | 7.68 | 7.30 | 3.65% | 2.68% | 61694 | 4635万 | 17.62 | 17.62 | -26.06 | | 33 | 狮头股份 | 2024-12-06 五 | 7.78 | 7.66 | 7.55 | 7.78 | 7.33 | -1.44% | 3.63% | 83534 | 6247万 | 17.36 | 17.36 | -25.69 | | 34 | 狮头股份 | 2024-12-09 一 | 7.47 | 7.55 | 7.42 | 7.60 | 7.30 | -1.72% | 2.49% | 57185 | 4246万 | 17.07 | 17.07 | -25.24 | | 35 | 狮头股份 | 2024-12-10 二 | 7.50 | 7.42 | 7.44 | 7.69 | 7.40 | 0.27% | 3.00% | 68912 | 5172万 | 17.11 | 17.11 | -25.31 | | 36 | 狮头股份 | 2024-12-11 三 | 7.43 | 7.44 | 7.69 | 7.69 | 7.41 | 3.36% | 2.81% | 64528 | 4870万 | 17.69 | 17.69 | -26.16 | | 37 | 狮头股份 | 2024-12-12 四 | 7.77 | 7.69 | 7.98 | 8.09 | 7.58 | 3.77% | 3.60% | 82732 | 6510万 | 18.35 | 18.35 | -27.15 | | 38 | 狮头股份 | 2024-12-13 五 | 7.98 | 7.98 | 7.58 | 8.04 | 7.54 | -5.01% | 3.40% | 78181 | 6043万 | 17.43 | 17.43 | -25.79 | | 39 | 狮头股份 | 2024-12-16 一 | 7.73 | 7.58 | 7.76 | 7.97 | 7.66 | 2.37% | 3.07% | 70683 | 5515万 | 17.85 | 17.85 | -26.4 | | 40 | 狮头股份 | 2024-12-17 二 | 7.81 | 7.76 | 7.25 | 7.85 | 7.05 | -6.57% | 4.07% | 93699 | 6877万 | 16.68 | 16.68 | -24.67 | | 41 | 狮头股份 | 2024-12-18 三 | 7.25 | 7.25 | 7.27 | 7.30 | 6.88 | 0.28% | 2.46% | 56611 | 4062万 | 16.72 | 16.72 | -24.73 | | 42 | 狮头股份 | 2024-12-19 四 | 7.27 | 7.27 | 7.36 | 7.37 | 7.18 | 1.24% | 2.01% | 46156 | 3355万 | 16.93 | 16.93 | -25.04 | | 43 | 狮头股份 | 2024-12-20 五 | 7.35 | 7.36 | 7.46 | 7.67 | 7.35 | 1.36% | 2.91% | 66966 | 5064万 | 17.16 | 17.16 | -25.38 | | 44 | 狮头股份 | 2024-12-23 一 | 7.39 | 7.46 | 7.02 | 7.46 | 6.90 | -5.90% | 3.84% | 88272 | 6226万 | 16.15 | 16.15 | -23.88 | | 45 | 狮头股份 | 2024-12-24 二 | 7.11 | 7.02 | 7.18 | 7.20 | 6.79 | 2.28% | 2.28% | 52467 | 3709万 | 16.51 | 16.51 | -24.43 | | 46 | 狮头股份 | 2024-12-25 三 | 7.17 | 7.18 | 6.99 | 7.61 | 6.85 | -2.65% | 2.47% | 56889 | 4021万 | 16.08 | 16.08 | -23.78 | | 47 | 狮头股份 | 2024-12-26 四 | 7.00 | 6.99 | 7.03 | 7.20 | 7.00 | 0.57% | 1.55% | 35581 | 2526万 | 16.17 | 16.17 | -23.92 | | 48 | 狮头股份 | 2024-12-27 五 | 7.03 | 7.03 | 7.07 | 7.17 | 6.90 | 0.57% | 1.98% | 45469 | 3197万 | 16.26 | 16.26 | -24.05 | | 49 | 狮头股份 | 2024-12-30 一 | 7.05 | 7.07 | 7.07 | 7.13 | 6.82 | 0.00% | 2.07% | 47664 | 3334万 | 16.26 | 16.26 | -24.05 | | 50 | 狮头股份 | 2024-12-31 二 | 7.07 | 7.07 | 6.94 | 7.13 | 6.91 | -1.84% | 1.66% | 38270 | 2682万 | 15.96 | 15.96 | -23.61 | | 51 | 狮头股份 | 2025-01-02 四 | 6.91 | 6.94 | 7.02 | 7.24 | 6.87 | 1.15% | 2.38% | 54803 | 3888万 | 16.15 | 16.15 | -23.88 | | 52 | 狮头股份 | 2025-01-03 五 | 7.00 | 7.02 | 6.47 | 7.06 | 6.41 | -7.83% | 2.65% | 60851 | 4080万 | 14.88 | 14.88 | -22.01 | | 53 | 狮头股份 | 2025-01-06 一 | 6.46 | 6.47 | 6.31 | 6.47 | 6.07 | -2.47% | 1.78% | 40946 | 2591万 | 14.51 | 14.51 | -21.47 | | 54 | 狮头股份 | 2025-01-07 二 | 6.27 | 6.31 | 6.45 | 6.48 | 6.27 | 2.22% | 1.14% | 26123 | 1668万 | 14.84 | 14.84 | -21.94 | | 55 | 狮头股份 | 2025-01-08 三 | 6.61 | 6.45 | 6.91 | 7.02 | 6.43 | 7.13% | 3.70% | 85105 | 5765万 | 15.89 | 15.89 | -23.51 | | 56 | 狮头股份 | 2025-01-09 四 | 6.96 | 6.91 | 7.11 | 7.29 | 6.85 | 2.89% | 2.91% | 67029 | 4800万 | 16.35 | 16.35 | -24.19 | | 57 | 狮头股份 | 2025-01-10 五 | 7.14 | 7.11 | 6.59 | 7.19 | 6.56 | -7.31% | 2.42% | 55733 | 3837万 | 15.16 | 15.16 | -22.42 | | 58 | 狮头股份 | 2025-01-13 一 | 6.59 | 6.59 | 6.62 | 6.83 | 6.43 | 0.46% | 1.43% | 32789 | 2180万 | 15.23 | 15.23 | -22.52 | | 59 | 狮头股份 | 2025-01-14 二 | 6.65 | 6.62 | 7.28 | 7.28 | 6.64 | 9.97% | 2.61% | 59932 | 4220万 | 16.74 | 16.74 | -24.77 | | 60 | 狮头股份 | 2025-01-15 三 | 8.01 | 7.28 | 8.01 | 8.01 | 8.01 | 10.03% | 1.74% | 39961 | 3201万 | 18.42 | 18.42 | -27.25 | | 61 | 狮头股份 | 2025-01-16 四 | 8.75 | 8.01 | 8.81 | 8.81 | 8.20 | 9.99% | 7.32% | 168325 | 14503万 | 20.26 | 20.26 | -29.97 | | 62 | 狮头股份 | 2025-01-17 五 | 9.69 | 8.81 | 9.69 | 9.69 | 9.69 | 9.99% | 5.54% | 127323 | 12338万 | 22.29 | 22.29 | -32.97 | | 63 | 狮头股份 | 2025-01-20 一 | 9.29 | 9.69 | 8.72 | 10.38 | 8.72 | -10.01% | 24.11% | 554596 | 50273万 | 20.06 | 20.06 | -29.67 | | 64 | 狮头股份 | 2025-01-21 二 | 7.85 | 8.72 | 7.85 | 8.00 | 7.85 | -9.98% | 4.00% | 91946 | 7221万 | 18.05 | 18.05 | -26.71 | | 65 | 狮头股份 | 2025-01-22 三 | 7.07 | 7.85 | 7.07 | 7.27 | 7.07 | -9.94% | 15.25% | 350639 | 24876万 | 16.26 | 16.26 | -24.05 | | 66 | 狮头股份 | 2025-01-23 四 | 6.94 | 7.07 | 6.80 | 7.06 | 6.76 | -3.82% | 11.48% | 263990 | 18158万 | 15.64 | 15.64 | -23.13 | | 67 | 狮头股份 | 2025-01-24 五 | 6.78 | 6.80 | 7.15 | 7.36 | 6.61 | 5.15% | 12.59% | 289590 | 20321万 | 16.45 | 16.45 | -24.33 | | 68 | 狮头股份 | 2025-01-27 一 | 7.05 | 7.15 | 7.58 | 7.87 | 7.04 | 6.01% | 17.04% | 392022 | 29990万 | 17.43 | 17.43 | -25.79 | | 69 | 狮头股份 | 2025-02-05 三 | 7.65 | 7.58 | 7.72 | 8.05 | 7.62 | 1.85% | 14.36% | 330194 | 25847万 | 17.76 | 17.76 | -26.26 | | 70 | 狮头股份 | 2025-02-06 四 | 7.75 | 7.72 | 7.87 | 8.00 | 7.54 | 1.94% | 7.23% | 166340 | 12988万 | 18.1 | 18.1 | -26.78 | | 71 | 狮头股份 | 2025-02-07 五 | 7.90 | 7.87 | 8.15 | 8.25 | 7.90 | 3.56% | 9.68% | 222668 | 18107万 | 18.75 | 18.75 | -27.73 | | 72 | 狮头股份 | 2025-02-10 一 | 8.15 | 8.15 | 8.12 | 8.22 | 7.63 | -0.37% | 9.77% | 224610 | 17923万 | 18.68 | 18.68 | -27.63 | | 73 | 狮头股份 | 2025-02-11 二 | 8.10 | 8.12 | 8.57 | 8.75 | 7.98 | 5.54% | 10.12% | 232679 | 19720万 | 19.71 | 19.71 | -29.16 | | 74 | 狮头股份 | 2025-02-12 三 | 8.34 | 8.57 | 8.47 | 8.54 | 8.20 | -1.17% | 4.85% | 111633 | 9377万 | 19.48 | 19.48 | -28.82 | | 75 | 狮头股份 | 2025-02-13 四 | 8.49 | 8.47 | 8.55 | 8.61 | 8.30 | 0.94% | 5.10% | 117257 | 9936万 | 19.67 | 19.67 | -29.09 | | 76 | 狮头股份 | 2025-02-14 五 | 8.47 | 8.55 | 9.41 | 9.41 | 8.47 | 10.06% | 4.56% | 104919 | 9593万 | 21.64 | 21.64 | -32.01 | | 77 | 狮头股份 | 2025-02-17 一 | 10.30 | 9.41 | 9.46 | 10.30 | 8.88 | 0.53% | 11.77% | 270796 | 25606万 | 21.76 | 21.76 | -32.18 | | 78 | 狮头股份 | 2025-02-18 二 | 9.37 | 9.46 | 9.31 | 9.71 | 9.29 | -1.59% | 7.69% | 176789 | 16722万 | 21.41 | 21.41 | -31.67 | | 79 | 狮头股份 | 2025-02-19 三 | 9.31 | 9.31 | 9.90 | 10.02 | 9.31 | 6.34% | 7.64% | 175709 | 17194万 | 22.77 | 22.77 | -33.68 | | 80 | 狮头股份 | 2025-02-20 四 | 9.78 | 9.90 | 10.02 | 10.28 | 9.78 | 1.21% | 5.25% | 120676 | 12138万 | 23.05 | 23.05 | -34.09 | | 81 | 狮头股份 | 2025-02-21 五 | 10.01 | 10.02 | 10.82 | 10.86 | 9.90 | 7.98% | 6.57% | 151019 | 15759万 | 24.89 | 24.89 | -36.81 | | 82 | 狮头股份 | 2025-03-10 一 | 11.90 | 10.82 | 11.90 | 11.90 | 11.90 | 9.98% | 0.41% | 9529 | 1134万 | 27.37 | 27.37 | -40.49 | | 83 | 狮头股份 | 2025-03-11 二 | 13.09 | 11.90 | 13.09 | 13.09 | 13.09 | 10.00% | 0.67% | 15489 | 2027万 | 30.11 | 30.11 | -44.53 | | 84 | 狮头股份 | 2025-03-12 三 | 14.40 | 13.09 | 14.40 | 14.40 | 14.40 | 10.01% | 0.37% | 8452 | 1217万 | 33.12 | 33.12 | -48.99 | | 85 | 狮头股份 | 2025-03-13 四 | 15.84 | 14.40 | 15.84 | 15.84 | 13.58 | 10.00% | 28.74% | 661058 | 99098万 | 36.43 | 36.43 | -53.89 | | 86 | 狮头股份 | 2025-03-14 五 | 14.50 | 15.84 | 14.26 | 15.03 | 14.26 | -9.97% | 20.43% | 469889 | 67812万 | 32.8 | 32.8 | -48.52 | | 87 | 狮头股份 | 2025-03-17 一 | 13.52 | 14.26 | 12.83 | 13.60 | 12.83 | -10.03% | 15.24% | 350625 | 45798万 | 29.51 | 29.51 | -43.65 | | 88 | 狮头股份 | 2025-03-18 二 | 12.90 | 12.83 | 12.56 | 13.00 | 12.44 | -2.10% | 10.65% | 244964 | 30982万 | 28.89 | 28.89 | -42.73 | | 89 | 狮头股份 | 2025-03-19 三 | 12.37 | 12.56 | 12.40 | 12.61 | 12.24 | -1.27% | 6.97% | 160352 | 19821万 | 28.52 | 28.52 | -42.19 | | 90 | 狮头股份 | 2025-03-20 四 | 12.42 | 12.40 | 12.00 | 12.47 | 11.98 | -3.23% | 7.31% | 168087 | 20345万 | 27.6 | 27.6 | -40.83 | | 91 | 狮头股份 | 2025-03-21 五 | 12.01 | 12.00 | 12.07 | 12.19 | 11.74 | 0.58% | 6.56% | 150993 | 18134万 | 27.76 | 27.76 | -41.06 | | 92 | 狮头股份 | 2025-03-24 一 | 12.04 | 12.07 | 11.65 | 12.28 | 11.39 | -3.48% | 5.85% | 134488 | 16040万 | 26.8 | 26.8 | -39.64 | | 93 | 狮头股份 | 2025-03-25 二 | 11.63 | 11.65 | 11.12 | 11.63 | 10.99 | -4.55% | 5.14% | 118105 | 13243万 | 25.58 | 25.58 | -37.83 | | 94 | 狮头股份 | 2025-03-26 三 | 11.29 | 11.12 | 11.18 | 11.31 | 11.12 | 0.54% | 3.12% | 71686 | 8042万 | 25.71 | 25.71 | -38.04 | | 95 | 狮头股份 | 2025-03-27 四 | 11.27 | 11.18 | 11.01 | 11.39 | 11.00 | -1.52% | 2.87% | 65898 | 7372万 | 25.32 | 25.32 | -37.46 | | 96 | 狮头股份 | 2025-03-28 五 | 11.01 | 11.01 | 10.85 | 11.08 | 10.82 | -1.45% | 2.42% | 55588 | 6064万 | 24.95 | 24.95 | -36.91 | | 97 | 狮头股份 | 2025-03-31 一 | 10.85 | 10.85 | 10.68 | 10.95 | 10.37 | -1.57% | 3.67% | 84433 | 8919万 | 24.56 | 24.56 | -36.34 | | 98 | 狮头股份 | 2025-04-01 二 | 10.68 | 10.68 | 10.56 | 10.75 | 10.55 | -1.12% | 2.16% | 49690 | 5292万 | 24.29 | 24.29 | -35.93 | | 99 | 狮头股份 | 2025-04-02 三 | 10.64 | 10.56 | 10.76 | 11.06 | 10.57 | 1.89% | 3.52% | 80872 | 8773万 | 24.75 | 24.75 | -36.61 | | 100 | 狮头股份 | 2025-04-03 四 | 10.63 | 10.76 | 10.76 | 10.84 | 10.57 | 0.00% | 1.86% | 42835 | 4595万 | 24.75 | 24.75 | -36.61 | | 101 | 狮头股份 | 2025-04-07 一 | 9.69 | 10.76 | 9.68 | 9.89 | 9.68 | -10.04% | 1.39% | 32026 | 3106万 | 22.26 | 22.26 | -32.93 | | 102 | 狮头股份 | 2025-04-08 二 | 9.04 | 9.68 | 8.72 | 9.30 | 8.71 | -9.92% | 4.19% | 96314 | 8568万 | 20.06 | 20.06 | -29.67 | | 103 | 狮头股份 | 2025-04-09 三 | 8.70 | 8.72 | 9.21 | 9.33 | 7.95 | 5.62% | 5.59% | 128578 | 11167万 | 21.18 | 21.18 | -31.33 | | 104 | 狮头股份 | 2025-04-10 四 | 9.50 | 9.21 | 9.63 | 9.85 | 9.48 | 4.56% | 4.56% | 104828 | 10141万 | 22.15 | 22.15 | -32.76 | | 105 | 狮头股份 | 2025-04-11 五 | 9.64 | 9.63 | 9.90 | 10.15 | 9.64 | 2.80% | 3.86% | 88688 | 8820万 | 22.77 | 22.77 | -33.68 | | 106 | 狮头股份 | 2025-04-14 一 | 10.10 | 9.90 | 10.24 | 10.42 | 10.02 | 3.43% | 3.88% | 89173 | 9132万 | 23.55 | 23.55 | -34.84 | | 107 | 狮头股份 | 2025-04-15 二 | 10.25 | 10.24 | 10.09 | 10.53 | 10.05 | -1.46% | 4.47% | 102702 | 10476万 | 23.21 | 23.21 | -34.33 | | 108 | 狮头股份 | 2025-04-16 三 | 10.02 | 10.09 | 9.62 | 10.15 | 9.55 | -4.66% | 3.74% | 85922 | 8418万 | 22.13 | 22.13 | -32.73 | | 109 | 狮头股份 | 2025-04-17 四 | 9.63 | 9.62 | 9.82 | 10.07 | 9.56 | 2.08% | 3.08% | 70766 | 6959万 | 22.59 | 22.59 | -33.41 | | 110 | 狮头股份 | 2025-04-18 五 | 9.82 | 9.82 | 9.70 | 9.90 | 9.59 | -1.22% | 2.16% | 49647 | 4825万 | 22.31 | 22.31 | -33 | | 111 | 狮头股份 | 2025-04-21 一 | 9.69 | 9.70 | 9.98 | 10.00 | 9.60 | 2.89% | 2.90% | 66759 | 6632万 | 22.95 | 22.95 | -33.95 | | 112 | 狮头股份 | 2025-04-22 二 | 10.00 | 9.98 | 10.04 | 10.16 | 9.77 | 0.60% | 4.53% | 104261 | 10382万 | 23.09 | 23.09 | -34.16 | | 113 | 狮头股份 | 2025-04-23 三 | 10.20 | 10.04 | 10.55 | 10.83 | 10.11 | 5.08% | 6.34% | 145842 | 15354万 | 24.27 | 24.27 | -35.89 | | 114 | 狮头股份 | 2025-04-24 四 | 10.41 | 10.55 | 10.72 | 11.03 | 10.38 | 1.61% | 5.85% | 134503 | 14401万 | 24.66 | 24.66 | -36.47 | | 115 | 狮头股份 | 2025-04-25 五 | 10.70 | 10.72 | 10.47 | 10.90 | 10.47 | -2.33% | 4.08% | 93761 | 10000万 | 24.08 | 24.08 | -95.71 | | 116 | 狮头股份 | 2025-04-28 一 | 10.65 | 10.47 | 11.52 | 11.52 | 10.65 | 10.03% | 2.75% | 63185 | 7140万 | 26.5 | 26.5 | -105.31 | | 117 | 狮头股份 | 2025-04-29 二 | 11.52 | 11.52 | 11.80 | 12.09 | 11.11 | 2.43% | 10.96% | 252083 | 29284万 | 27.14 | 27.14 | -107.87 | | 118 | 狮头股份 | 2025-04-30 三 | 11.70 | 11.80 | 11.60 | 11.79 | 11.35 | -1.69% | 6.48% | 148963 | 17242万 | 26.68 | 26.68 | -106.04 | | 119 | 狮头股份 | 2025-05-06 二 | 11.60 | 11.60 | 11.99 | 12.22 | 11.60 | 3.36% | 7.59% | 174660 | 20751万 | 27.58 | 27.58 | -109.6 | | 120 | 狮头股份 | 2025-05-07 三 | 12.14 | 11.99 | 11.98 | 12.47 | 11.80 | -0.08% | 7.34% | 168830 | 20502万 | 27.55 | 27.55 | -109.51 | | 121 | 狮头股份 | 2025-05-08 四 | 11.72 | 11.98 | 11.94 | 12.05 | 11.72 | -0.33% | 4.44% | 102036 | 12156万 | 27.46 | 27.46 | -109.14 | | 122 | 狮头股份 | 2025-05-09 五 | 11.96 | 11.94 | 12.06 | 12.23 | 11.82 | 1.01% | 4.94% | 113520 | 13651万 | 27.74 | 27.74 | -110.24 |
|
行情刷新 | 流通股东
 |
