龙头股份(600630)股票信息
| 股票代码 | 600630 |
| 股票名称 | 龙头股份 |
| 最新价/元 | 8.30 |
| 涨跌额/元 | 0.07 |
| 涨跌幅/% | 0.85 |
| 买入/元 | 8.29 |
| 卖出/元 | 8.30 |
| 昨收/元 | 8.23 |
| 今开/元 | 8.26 |
| 最高/元 | 8.58 |
| 最低/元 | 8.16 |
| 成交量/手 | 288886.00 |
| 成交额/万 | 24193.79 |
| 股净值/元 | 207.50 |
| 市净率 | 4.70 |
| 总市值/万 | 352635.13 |
| 流通值/万 | 352635.13 |
| 换手率/% | 6.80 |
| 入市日期 | 1993-02-09 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:28 |
龙头股份(600630)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 8.26 | 8.30 | 0.07 | 0.85 | 288886.00 | 24193.79 | 6.80 |
| 2024-10-10 | 8.25 | 8.23 | -0.09 | -1.08 | 249900.37 | 20641.75 | 5.88 |
| 2024-10-09 | 9.10 | 8.32 | -0.92 | -9.96 | 346356.00 | 29687.06 | 8.15 |
| 2024-10-08 | 9.72 | 9.24 | 0.39 | 4.41 | 610629.18 | 56221.72 | 14.37 |
| 2024-09-30 | 8.39 | 8.85 | 0.70 | 8.59 | 483001.26 | 41542.08 | 11.37 |
| 2024-09-27 | 7.95 | 8.15 | 0.29 | 3.69 | 187922.01 | 15125.92 | 4.42 |
| 2024-09-26 | 7.57 | 7.86 | 0.23 | 3.01 | 187075.59 | 14522.99 | 4.40 |
| 2024-09-25 | 7.62 | 7.63 | 0.08 | 1.06 | 198018.00 | 15257.27 | 4.66 |
| 2024-09-24 | 7.38 | 7.55 | 0.21 | 2.86 | 160380.52 | 11976.51 | 3.77 |
| 2024-09-23 | 7.30 | 7.34 | 0.03 | 0.41 | 65385.61 | 4791.63 | 1.54 |
| 2024-09-20 | 7.38 | 7.31 | -0.05 | -0.68 | 82400.01 | 6038.25 | 1.94 |
| 2024-09-19 | 7.18 | 7.36 | 0.19 | 2.65 | 156691.63 | 11488.05 | 3.69 |
| 2024-09-18 | 7.07 | 7.17 | 0.03 | 0.42 | 90128.10 | 6408.27 | 2.12 |
| 2024-09-13 | 7.15 | 7.14 | -0.01 | -0.14 | 106596.48 | 7673.75 | 2.51 |
| 2024-09-12 | 7.15 | 7.15 | -0.05 | -0.69 | 94323.49 | 6799.69 | 2.22 |
| 2024-09-11 | 7.25 | 7.20 | -0.18 | -2.44 | 154736.48 | 11141.18 | 3.64 |
| 2024-09-10 | 7.62 | 7.38 | 0.06 | 0.82 | 265100.00 | 19850.51 | 6.24 |
| 2024-09-09 | 7.16 | 7.32 | 0.08 | 1.11 | 113935.30 | 8319.15 | 2.68 |
| 2024-09-06 | 7.30 | 7.24 | -0.11 | -1.50 | 156283.00 | 11488.55 | 3.68 |
| 2024-09-05 | 7.24 | 7.35 | 0.09 | 1.24 | 96762.65 | 7081.72 | 2.28 |
| 2024-09-04 | 7.21 | 7.26 | 0.00 | 0.00 | 82094.00 | 5950.47 | 1.93 |
| 2024-09-03 | 7.18 | 7.26 | 0.09 | 1.26 | 88437.27 | 6414.00 | 2.08 |
| 2024-09-02 | 7.31 | 7.17 | -0.13 | -1.78 | 118637.00 | 8617.86 | 2.79 |
| 2024-08-30 | 7.33 | 7.30 | 0.31 | 4.44 | 265338.87 | 19542.61 | 6.25 |
| 2024-08-29 | 6.90 | 6.99 | 0.08 | 1.16 | 77036.01 | 5347.29 | 1.81 |
| 2024-08-28 | 6.93 | 6.91 | 0.01 | 0.15 | 69288.00 | 4799.73 | 1.63 |
| 2024-08-27 | 7.07 | 6.90 | -0.17 | -2.41 | 91911.01 | 6404.11 | 2.16 |
| 2024-08-26 | 7.00 | 7.07 | 0.06 | 0.86 | 101732.06 | 7198.83 | 2.39 |
| 2024-08-23 | 7.40 | 7.01 | -0.52 | -6.91 | 223163.34 | 15893.85 | 5.25 |
| 2024-08-22 | 7.33 | 7.53 | 0.24 | 3.29 | 218431.97 | 16355.73 | 5.14 |
| 2024-08-21 | 7.24 | 7.29 | 0.00 | 0.00 | 54666.21 | 3993.43 | 1.29 |
| 2024-08-20 | 7.45 | 7.29 | -0.11 | -1.49 | 74314.27 | 5429.82 | 1.75 |
| 2024-08-19 | 7.49 | 7.40 | -0.10 | -1.33 | 81286.65 | 6053.69 | 1.91 |
| 2024-08-16 | 7.69 | 7.50 | -0.19 | -2.47 | 102160.00 | 7750.19 | 2.40 |
| 2024-08-15 | 7.67 | 7.69 | 0.03 | 0.39 | 77795.10 | 5978.65 | 1.83 |
| 2024-08-14 | 7.70 | 7.66 | -0.05 | -0.65 | 54995.00 | 4226.76 | 1.29 |
| 2024-08-13 | 7.68 | 7.71 | -0.04 | -0.52 | 93710.00 | 7178.58 | 2.21 |
| 2024-08-12 | 7.92 | 7.75 | -0.20 | -2.52 | 125849.00 | 9801.31 | 2.96 |
| 2024-08-09 | 8.04 | 7.95 | -0.07 | -0.87 | 123330.64 | 9902.05 | 2.90 |
| 2024-08-08 | 8.00 | 8.02 | 0.00 | 0.00 | 116213.00 | 9268.61 | 2.74 |
| 2024-08-07 | 8.09 | 8.02 | -0.07 | -0.87 | 104155.91 | 8354.43 | 2.45 |
| 2024-08-06 | 8.00 | 8.09 | 0.18 | 2.28 | 161723.00 | 12958.01 | 3.81 |
| 2024-08-05 | 7.89 | 7.91 | -0.10 | -1.25 | 179705.81 | 14429.71 | 4.23 |
| 2024-08-02 | 8.11 | 8.01 | -0.14 | -1.72 | 175865.57 | 14249.40 | 4.14 |
| 2024-08-01 | 8.27 | 8.15 | -0.03 | -0.37 | 236157.00 | 19389.45 | 5.56 |
| 2024-07-31 | 7.94 | 8.18 | 0.12 | 1.49 | 294230.31 | 23938.01 | 6.93 |
| 2024-07-30 | 7.81 | 8.06 | 0.20 | 2.55 | 297989.49 | 23911.97 | 7.01 |
| 2024-07-29 | 7.78 | 7.86 | 0.10 | 1.29 | 176255.01 | 13821.98 | 4.15 |
| 2024-07-26 | 7.53 | 7.76 | 0.21 | 2.78 | 168384.00 | 12986.14 | 3.96 |
| 2024-07-25 | 7.48 | 7.55 | 0.00 | 0.00 | 117799.03 | 8894.81 | 2.77 |
| 2024-07-24 | 7.52 | 7.55 | -0.07 | -0.92 | 147991.01 | 11315.10 | 3.48 |
| 2024-07-23 | 7.78 | 7.62 | -0.13 | -1.68 | 167852.08 | 13045.11 | 3.95 |
| 2024-07-22 | 7.68 | 7.75 | -0.11 | -1.40 | 152368.81 | 11788.11 | 3.59 |
| 2024-07-19 | 8.08 | 7.86 | -0.25 | -3.08 | 241421.00 | 19089.20 | 5.68 |
| 2024-07-18 | 8.01 | 8.11 | -0.15 | -1.82 | 280123.69 | 22618.97 | 6.59 |
| 2024-07-17 | 7.85 | 8.26 | 0.42 | 5.36 | 491043.86 | 40226.20 | 11.56 |
| 2024-07-16 | 7.81 | 7.84 | -0.14 | -1.75 | 196642.00 | 15341.05 | 4.63 |
| 2024-07-15 | 7.75 | 7.98 | 0.26 | 3.37 | 275115.00 | 21905.63 | 6.48 |
| 2024-07-12 | 7.70 | 7.72 | 0.02 | 0.26 | 116678.18 | 9058.62 | 2.75 |
| 2024-07-11 | 7.60 | 7.70 | 0.25 | 3.36 | 153881.00 | 11790.05 | 3.62 |
| 2024-07-10 | 7.57 | 7.45 | -0.13 | -1.72 | 100591.65 | 7554.54 | 2.37 |
| 2024-07-09 | 7.53 | 7.58 | 0.03 | 0.40 | 167039.07 | 12434.43 | 3.93 |
| 2024-07-08 | 7.85 | 7.55 | -0.30 | -3.82 | 135865.33 | 10347.63 | 3.20 |
| 2024-07-05 | 7.82 | 7.85 | 0.04 | 0.51 | 93211.51 | 7281.80 | 2.19 |
| 2024-07-04 | 8.20 | 7.82 | -0.35 | -4.28 | 160274.00 | 12713.26 | 3.77 |
| 2024-07-03 | 8.14 | 8.17 | 0.03 | 0.37 | 138564.60 | 11351.85 | 3.26 |
| 2024-07-02 | 8.13 | 8.14 | 0.01 | 0.12 | 122347.36 | 10001.67 | 2.88 |
| 2024-07-01 | 8.05 | 8.13 | 0.05 | 0.62 | 111710.25 | 8999.18 | 2.63 |
| 2024-06-28 | 8.00 | 8.08 | 0.07 | 0.87 | 151117.95 | 12252.27 | 3.56 |
| 2024-06-27 | 8.15 | 8.01 | -0.14 | -1.72 | 136446.79 | 11102.92 | 3.21 |
| 2024-06-26 | 7.90 | 8.15 | 0.19 | 2.39 | 148659.74 | 11919.60 | 3.50 |
| 2024-06-25 | 7.88 | 7.96 | 0.08 | 1.02 | 134120.95 | 10697.97 | 3.16 |
| 2024-06-24 | 8.15 | 7.88 | -0.36 | -4.37 | 162847.79 | 12963.75 | 3.83 |
| 2024-06-21 | 8.20 | 8.24 | -0.03 | -0.36 | 104490.40 | 8552.95 | 2.46 |
| 2024-06-20 | 8.48 | 8.27 | -0.31 | -3.61 | 185158.00 | 15489.80 | 4.36 |
| 2024-06-19 | 8.52 | 8.58 | 0.07 | 0.82 | 229406.84 | 19908.31 | 5.40 |
| 2024-06-18 | 8.48 | 8.51 | 0.10 | 1.19 | 127420.05 | 10816.20 | 3.00 |
| 2024-06-17 | 8.50 | 8.41 | -0.15 | -1.75 | 113423.62 | 9563.17 | 2.67 |
| 2024-06-14 | 8.50 | 8.56 | 0.01 | 0.12 | 158753.70 | 13533.79 | 3.74 |
| 2024-06-13 | 8.84 | 8.55 | -0.26 | -2.95 | 249288.44 | 21654.17 | 5.87 |
| 2024-06-12 | 8.65 | 8.81 | 0.39 | 4.63 | 354539.06 | 31557.44 | 8.34 |
| 2024-06-11 | 8.41 | 8.42 | 0.01 | 0.12 | 145513.86 | 12108.58 | 3.42 |
| 2024-06-07 | 8.49 | 8.41 | 0.06 | 0.72 | 184707.28 | 15597.54 | 4.35 |
| 2024-06-06 | 8.93 | 8.35 | -0.71 | -7.84 | 322630.15 | 27648.01 | 7.59 |
| 2024-06-05 | 8.95 | 9.06 | 0.00 | 0.00 | 279155.52 | 25673.30 | 6.57 |
| 2024-06-04 | 9.16 | 9.06 | -0.11 | -1.20 | 198107.66 | 17736.29 | 4.66 |
| 2024-06-03 | 9.27 | 9.17 | -0.17 | -1.82 | 275333.31 | 25018.61 | 6.48 |
| 2024-05-31 | 9.38 | 9.34 | 0.07 | 0.76 | 264825.87 | 24887.88 | 6.23 |
| 2024-05-30 | 9.43 | 9.27 | -0.27 | -2.83 | 274600.81 | 25478.10 | 6.46 |
| 2024-05-29 | 9.68 | 9.54 | -0.14 | -1.45 | 435760.43 | 41428.31 | 10.26 |
| 2024-05-28 | 9.90 | 9.68 | -0.18 | -1.83 | 732744.61 | 72436.47 | 17.25 |
| 2024-05-27 | 9.19 | 9.86 | 0.90 | 10.05 | 392693.30 | 38108.34 | 9.24 |
| 2024-05-24 | 9.36 | 8.96 | -0.39 | -4.17 | 290362.57 | 26450.00 | 6.83 |
| 2024-05-23 | 9.80 | 9.35 | -0.58 | -5.84 | 397853.79 | 37762.96 | 9.36 |
| 2024-05-22 | 9.55 | 9.93 | 0.43 | 4.53 | 570039.39 | 56228.17 | 13.42 |
| 2024-05-21 | 9.67 | 9.50 | -0.14 | -1.45 | 219248.00 | 20846.32 | 5.16 |
| 2024-05-20 | 9.61 | 9.64 | 0.03 | 0.31 | 325129.00 | 31295.83 | 7.65 |
| 2024-05-17 | 9.72 | 9.61 | -0.04 | -0.42 | 380306.60 | 36346.86 | 8.95 |
| 2024-05-16 | 9.89 | 9.65 | -0.34 | -3.40 | 582185.66 | 57002.37 | 13.70 |
| 2024-05-15 | 10.19 | 9.99 | 0.08 | 0.81 | 932669.45 | 94871.45 | 21.95 |
日K线
周K线
月K线
