狮头股份

sh600539 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

13.38

涨跌幅

-1.55%

成交量

7,064,100 股

成交额

94,402,336 元

换手率

3.07%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	13.52	13.38	13.63	13.19	-1.55%	7,064,100	94,402,336	3.07
2026-10-13	12.91	13.59	13.88	12.63	+4.14%	10,889,900	144,231,440	4.73
2026-10-12	13.35	13.05	13.85	13.01	-2.39%	7,198,300	95,568,520	3.13
2026-10-09	13.24	13.37	13.39	12.60	+0.53%	8,309,700	108,311,664	3.61
2026-10-08	13.57	13.30	13.71	13.10	-1.34%	6,115,300	82,016,864	2.66
2026-09-30	13.65	13.48	13.90	13.46	-1.03%	6,285,500	85,386,552	2.73
2026-09-29	14.16	13.62	14.23	13.60	-3.75%	10,364,000	143,189,328	4.51
2026-09-28	14.99	14.15	14.99	13.82	-5.67%	15,978,100	225,576,528	6.95
2026-09-24	14.66	15.00	15.40	14.66	+2.60%	20,690,100	311,263,328	9.00
2026-09-23	13.77	14.62	14.84	13.77	+5.94%	25,497,600	369,373,152	11.09
2026-09-22	13.58	13.80	14.22	13.55	+2.37%	16,707,200	232,017,680	7.26
2026-09-21	13.40	13.48	13.48	13.30	+1.28%	6,750,000	90,440,592	2.93
2026-09-18	13.36	13.31	13.47	13.22	+0.30%	5,972,900	79,485,984	2.60
2026-09-17	13.04	13.27	13.32	13.01	+0.91%	6,738,800	89,011,520	2.93
2026-09-16	12.85	13.15	13.26	12.75	+2.73%	12,353,500	161,657,056	5.37
2026-09-15	13.13	12.80	13.16	12.80	-2.44%	8,016,900	103,877,040	3.49
2026-09-14	13.30	13.12	13.33	13.02	-1.35%	5,969,200	78,385,624	2.60
2026-09-11	13.38	13.30	13.41	13.00	-1.04%	8,281,100	109,334,816	3.60
2026-09-10	13.47	13.44	13.53	13.25	-1.10%	7,600,200	101,801,240	3.30
2026-09-09	13.73	13.59	13.85	13.44	-1.02%	9,329,500	127,128,184	4.06
2026-09-08	14.08	13.73	14.08	13.68	-2.62%	12,212,600	168,608,016	5.31
2026-09-07	14.08	14.10	14.24	13.83	+0.14%	11,935,800	167,470,336	5.19
2026-09-04	14.56	14.08	15.28	13.93	-3.30%	19,245,700	278,837,952	8.37
2026-09-03	14.90	14.56	14.98	14.37	-1.36%	10,494,300	152,843,056	4.56
2026-09-02	14.80	14.76	15.09	14.42	-0.87%	11,360,800	167,767,632	4.94
2026-09-01	14.80	14.89	15.05	14.54	+0.27%	11,695,600	173,102,896	5.08
2026-08-31	15.00	14.85	15.19	14.61	-2.04%	14,035,700	208,559,392	6.10
2026-08-28	15.00	15.16	15.37	14.73	+2.02%	17,514,700	265,438,848	7.62
2026-08-27	14.43	14.86	15.60	14.40	+2.77%	17,950,200	269,689,120	7.80
2026-08-26	14.79	14.46	15.10	14.40	-2.63%	14,368,200	212,020,064	6.25

需要全历史数据与程序化访问？查看狮头股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh600539 获取全部历史日线。