狮头股份(600539)股票信息
| 股票代码 | 600539 |
| 股票名称 | 狮头股份 |
| 最新价/元 | 4.52 |
| 涨跌额/元 | 0.07 |
| 涨跌幅/% | 1.57 |
| 买入/元 | 4.52 |
| 卖出/元 | 4.53 |
| 昨收/元 | 4.45 |
| 今开/元 | 4.45 |
| 最高/元 | 4.60 |
| 最低/元 | 4.32 |
| 成交量/手 | 82587.02 |
| 成交额/万 | 3694.99 |
| 股净值/元 | -13.29 |
| 市净率 | 3.01 |
| 总市值/万 | 103960.00 |
| 流通值/万 | 103960.00 |
| 换手率/% | 3.59 |
| 入市日期 | 2001-08-24 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 06:15:30 |
狮头股份(600539)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-10 | 4.45 | 4.52 | 0.07 | 1.57 | 82587.02 | 3694.99 | 3.59 |
| 2024-10-09 | 4.80 | 4.45 | -0.47 | -9.55 | 129204.01 | 5866.72 | 5.62 |
| 2024-10-08 | 5.13 | 4.92 | 0.23 | 4.90 | 160507.85 | 7851.80 | 6.98 |
| 2024-09-30 | 4.50 | 4.69 | 0.32 | 7.32 | 127196.02 | 5804.08 | 5.53 |
| 2024-09-27 | 4.25 | 4.37 | 0.15 | 3.56 | 41168.00 | 1766.53 | 1.79 |
| 2024-09-26 | 4.14 | 4.22 | 0.07 | 1.69 | 49174.01 | 2064.84 | 2.14 |
| 2024-09-25 | 4.11 | 4.15 | 0.10 | 2.47 | 58085.01 | 2405.59 | 2.53 |
| 2024-09-24 | 3.97 | 4.05 | 0.11 | 2.79 | 50787.00 | 2032.17 | 2.21 |
| 2024-09-23 | 3.85 | 3.94 | 0.10 | 2.60 | 42184.01 | 1644.87 | 1.83 |
| 2024-09-20 | 3.94 | 3.84 | -0.05 | -1.29 | 42232.39 | 1623.23 | 1.84 |
| 2024-09-19 | 3.73 | 3.89 | 0.17 | 4.57 | 72110.00 | 2758.47 | 3.14 |
| 2024-09-18 | 3.84 | 3.72 | -0.10 | -2.62 | 61531.39 | 2276.65 | 2.68 |
| 2024-09-13 | 3.84 | 3.82 | -0.01 | -0.26 | 52300.00 | 1997.71 | 2.27 |
| 2024-09-12 | 3.84 | 3.83 | 0.02 | 0.53 | 89232.42 | 3444.97 | 3.88 |
| 2024-09-11 | 3.90 | 3.81 | -0.21 | -5.22 | 158213.44 | 6087.80 | 6.88 |
| 2024-09-10 | 3.84 | 4.02 | 0.18 | 4.69 | 204798.40 | 8294.30 | 8.90 |
| 2024-09-09 | 3.77 | 3.84 | 0.06 | 1.59 | 33550.04 | 1269.59 | 1.46 |
| 2024-09-06 | 3.82 | 3.78 | -0.05 | -1.31 | 28195.00 | 1073.17 | 1.23 |
| 2024-09-05 | 3.74 | 3.83 | 0.09 | 2.41 | 24618.00 | 937.10 | 1.07 |
| 2024-09-04 | 3.83 | 3.74 | -0.09 | -2.35 | 28079.00 | 1061.60 | 1.22 |
| 2024-09-03 | 3.79 | 3.83 | 0.04 | 1.06 | 29621.00 | 1132.59 | 1.29 |
| 2024-09-02 | 3.81 | 3.79 | -0.02 | -0.53 | 41941.00 | 1613.33 | 1.82 |
| 2024-08-30 | 3.71 | 3.81 | 0.11 | 2.97 | 36754.00 | 1395.30 | 1.60 |
| 2024-08-29 | 3.67 | 3.70 | 0.02 | 0.54 | 35553.00 | 1300.33 | 1.55 |
| 2024-08-28 | 3.52 | 3.68 | 0.13 | 3.66 | 35890.00 | 1305.82 | 1.56 |
| 2024-08-27 | 3.64 | 3.55 | -0.07 | -1.93 | 25760.00 | 918.11 | 1.12 |
| 2024-08-26 | 3.50 | 3.62 | 0.13 | 3.73 | 34353.00 | 1237.55 | 1.49 |
| 2024-08-23 | 3.63 | 3.49 | -0.12 | -3.32 | 29147.00 | 1025.86 | 1.27 |
| 2024-08-22 | 3.59 | 3.61 | -0.01 | -0.28 | 30671.00 | 1109.08 | 1.33 |
| 2024-08-21 | 3.68 | 3.62 | -0.04 | -1.09 | 30857.00 | 1116.37 | 1.34 |
| 2024-08-20 | 3.72 | 3.66 | -0.06 | -1.61 | 27015.00 | 998.03 | 1.17 |
| 2024-08-19 | 3.75 | 3.72 | -0.03 | -0.80 | 26958.00 | 1004.39 | 1.17 |
| 2024-08-16 | 3.87 | 3.75 | -0.11 | -2.85 | 26926.00 | 1020.47 | 1.17 |
| 2024-08-15 | 3.83 | 3.86 | 0.04 | 1.05 | 24999.00 | 955.69 | 1.09 |
| 2024-08-14 | 3.80 | 3.82 | 0.02 | 0.53 | 24846.00 | 952.09 | 1.08 |
| 2024-08-13 | 3.74 | 3.80 | 0.05 | 1.33 | 33521.02 | 1261.42 | 1.46 |
| 2024-08-12 | 3.85 | 3.75 | -0.06 | -1.58 | 30175.01 | 1137.73 | 1.31 |
| 2024-08-09 | 3.88 | 3.81 | -0.04 | -1.04 | 30900.00 | 1185.25 | 1.34 |
| 2024-08-08 | 3.80 | 3.85 | 0.05 | 1.32 | 34658.00 | 1320.38 | 1.51 |
| 2024-08-07 | 3.84 | 3.80 | -0.04 | -1.04 | 30428.00 | 1158.71 | 1.32 |
| 2024-08-06 | 3.73 | 3.84 | 0.14 | 3.78 | 45760.00 | 1730.45 | 1.99 |
| 2024-08-05 | 3.79 | 3.70 | -0.13 | -3.39 | 47616.00 | 1802.87 | 2.07 |
| 2024-08-02 | 3.82 | 3.83 | -0.03 | -0.78 | 30264.00 | 1167.01 | 1.32 |
| 2024-08-01 | 3.82 | 3.86 | 0.04 | 1.05 | 35006.00 | 1344.85 | 1.52 |
| 2024-07-31 | 3.72 | 3.82 | 0.12 | 3.24 | 36273.02 | 1368.77 | 1.58 |
| 2024-07-30 | 3.66 | 3.70 | 0.03 | 0.82 | 30839.00 | 1140.01 | 1.34 |
| 2024-07-29 | 3.58 | 3.67 | 0.10 | 2.80 | 38389.00 | 1388.50 | 1.67 |
| 2024-07-26 | 3.57 | 3.57 | 0.00 | 0.00 | 28140.00 | 1007.01 | 1.22 |
| 2024-07-25 | 3.46 | 3.57 | 0.08 | 2.29 | 36611.00 | 1287.91 | 1.59 |
| 2024-07-24 | 3.56 | 3.49 | -0.08 | -2.24 | 32309.01 | 1135.43 | 1.40 |
| 2024-07-23 | 3.55 | 3.57 | 0.02 | 0.56 | 37551.00 | 1355.70 | 1.63 |
| 2024-07-22 | 3.51 | 3.55 | 0.01 | 0.28 | 35974.02 | 1273.02 | 1.56 |
| 2024-07-19 | 3.46 | 3.54 | 0.07 | 2.02 | 42074.02 | 1470.22 | 1.83 |
| 2024-07-18 | 3.45 | 3.47 | -0.02 | -0.57 | 39165.00 | 1341.19 | 1.70 |
| 2024-07-17 | 3.53 | 3.49 | -0.04 | -1.13 | 32525.00 | 1145.37 | 1.41 |
| 2024-07-16 | 3.60 | 3.53 | -0.02 | -0.56 | 35525.87 | 1257.98 | 1.54 |
| 2024-07-15 | 3.69 | 3.55 | -0.10 | -2.74 | 42938.00 | 1527.65 | 1.87 |
| 2024-07-12 | 3.74 | 3.65 | -0.04 | -1.08 | 65720.00 | 2438.02 | 2.86 |
| 2024-07-11 | 3.53 | 3.69 | 0.20 | 5.73 | 78444.88 | 2850.67 | 3.41 |
| 2024-07-10 | 3.59 | 3.49 | -0.09 | -2.51 | 77822.00 | 2721.00 | 3.38 |
| 2024-07-09 | 3.68 | 3.58 | -0.06 | -1.65 | 96684.00 | 3445.28 | 4.20 |
| 2024-07-08 | 3.85 | 3.64 | -0.19 | -4.96 | 124569.03 | 4691.61 | 5.42 |
| 2024-07-05 | 3.88 | 3.83 | -0.08 | -2.05 | 131358.02 | 4998.73 | 5.71 |
| 2024-07-04 | 4.16 | 3.91 | -0.25 | -6.01 | 235997.00 | 9391.31 | 10.26 |
| 2024-07-03 | 3.78 | 4.16 | 0.38 | 10.05 | 97049.00 | 3911.64 | 4.22 |
| 2024-07-02 | 3.68 | 3.78 | 0.10 | 2.72 | 29508.00 | 1107.44 | 1.28 |
| 2024-07-01 | 3.64 | 3.68 | 0.04 | 1.10 | 33136.00 | 1198.38 | 1.44 |
| 2024-06-28 | 3.67 | 3.64 | -0.01 | -0.27 | 34618.00 | 1271.80 | 1.51 |
| 2024-06-27 | 3.71 | 3.65 | -0.04 | -1.08 | 30925.00 | 1139.92 | 1.34 |
| 2024-06-26 | 3.50 | 3.69 | 0.15 | 4.24 | 46878.00 | 1691.45 | 2.04 |
| 2024-06-25 | 3.46 | 3.54 | 0.03 | 0.86 | 34645.87 | 1223.06 | 1.51 |
| 2024-06-24 | 3.69 | 3.51 | -0.19 | -5.14 | 46585.52 | 1642.18 | 2.03 |
| 2024-06-21 | 3.76 | 3.70 | -0.05 | -1.33 | 33813.00 | 1257.97 | 1.47 |
| 2024-06-20 | 3.87 | 3.75 | -0.12 | -3.10 | 48270.00 | 1828.62 | 2.10 |
| 2024-06-19 | 3.84 | 3.87 | 0.03 | 0.78 | 35573.00 | 1375.79 | 1.55 |
| 2024-06-18 | 3.80 | 3.84 | 0.09 | 2.40 | 36582.00 | 1399.11 | 1.59 |
| 2024-06-17 | 3.91 | 3.75 | -0.16 | -4.09 | 43169.00 | 1640.49 | 1.88 |
| 2024-06-14 | 3.92 | 3.91 | -0.01 | -0.26 | 44350.00 | 1729.68 | 1.93 |
| 2024-06-13 | 4.07 | 3.92 | -0.11 | -2.73 | 91213.00 | 3564.51 | 3.97 |
| 2024-06-12 | 3.89 | 4.03 | 0.23 | 6.05 | 105745.00 | 4256.29 | 4.60 |
| 2024-06-11 | 4.01 | 3.80 | -0.09 | -2.31 | 88886.00 | 3405.22 | 3.86 |
| 2024-06-07 | 3.60 | 3.89 | 0.35 | 9.89 | 70963.01 | 2679.50 | 3.09 |
| 2024-06-06 | 3.88 | 3.54 | -0.39 | -9.92 | 61887.01 | 2279.43 | 2.69 |
| 2024-06-05 | 4.00 | 3.93 | -0.06 | -1.50 | 61781.00 | 2423.12 | 2.69 |
| 2024-06-04 | 4.26 | 3.99 | -0.31 | -7.21 | 88710.02 | 3581.26 | 3.86 |
| 2024-06-03 | 4.46 | 4.30 | -0.15 | -3.37 | 51133.00 | 2217.81 | 2.22 |
| 2024-05-31 | 4.50 | 4.45 | 0.01 | 0.23 | 52078.00 | 2303.33 | 2.26 |
| 2024-05-30 | 4.31 | 4.44 | -0.13 | -2.85 | 75724.52 | 3366.31 | 3.29 |
| 2024-05-29 | 4.49 | 4.57 | 0.01 | 0.22 | 68237.52 | 3128.01 | 2.97 |
| 2024-05-28 | 4.75 | 4.56 | -0.28 | -5.79 | 164105.02 | 7604.38 | 7.14 |
| 2024-05-27 | 4.82 | 4.84 | 0.17 | 3.64 | 175872.01 | 8704.34 | 7.65 |
| 2024-05-24 | 4.73 | 4.67 | -0.03 | -0.64 | 39449.00 | 1851.65 | 1.72 |
| 2024-05-23 | 4.92 | 4.70 | -0.22 | -4.47 | 66144.00 | 3144.88 | 2.88 |
| 2024-05-22 | 4.90 | 4.92 | 0.03 | 0.61 | 35494.53 | 1745.27 | 1.54 |
| 2024-05-21 | 4.84 | 4.89 | 0.05 | 1.03 | 51586.00 | 2529.16 | 2.24 |
| 2024-05-20 | 4.91 | 4.84 | -0.08 | -1.63 | 60287.00 | 2954.45 | 2.62 |
| 2024-05-17 | 4.86 | 4.92 | 0.06 | 1.24 | 46938.00 | 2299.69 | 2.04 |
| 2024-05-16 | 4.75 | 4.86 | 0.10 | 2.10 | 35269.00 | 1715.89 | 1.53 |
| 2024-05-15 | 4.75 | 4.76 | 0.01 | 0.21 | 44651.10 | 2149.94 | 1.94 |
| 2024-05-14 | 4.62 | 4.75 | 0.20 | 4.40 | 68847.52 | 3247.21 | 2.99 |
日K线
周K线
月K线
