浙江力诺 sz.300838
21.60
-1.05%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 21.75 | 22.18 | 21.38 | 21.60 | -1.05% | 1.72 | 7.78% |
| 2026-05-21 | 21.42 | 22.36 | 21.13 | 21.83 | +0.92% | 2.27 | 10.28% |
| 2026-05-20 | 21.43 | 21.78 | 20.65 | 21.63 | -0.09% | 1.69 | 7.85% |
| 2026-05-19 | 21.00 | 21.86 | 20.60 | 21.65 | +2.66% | 2.13 | 9.88% |
| 2026-05-18 | 20.11 | 21.88 | 19.90 | 21.09 | +4.77% | 2.92 | 13.53% |
| 2026-05-15 | 19.12 | 20.72 | 18.37 | 20.13 | +5.39% | 2.19 | 10.90% |
| 2026-05-14 | 18.50 | 20.00 | 18.46 | 19.10 | +4.83% | 1.71 | 8.78% |
| 2026-05-13 | 18.50 | 18.66 | 18.01 | 18.22 | -1.51% | 1.00 | 5.34% |
| 2026-05-12 | 18.73 | 19.14 | 18.25 | 18.50 | -1.23% | 1.21 | 6.40% |
| 2026-05-11 | 18.44 | 19.80 | 18.02 | 18.73 | +2.46% | 1.48 | 7.86% |
| 2026-05-08 | 17.79 | 18.44 | 17.36 | 18.28 | +2.41% | 1.15 | 6.29% |
| 2026-05-07 | 17.36 | 17.98 | 17.29 | 17.85 | +3.30% | 1.14 | 6.30% |
| 2026-05-06 | 17.79 | 17.84 | 17.20 | 17.28 | -2.87% | 1.46 | 8.25% |
| 2026-04-30 | 16.98 | 18.10 | 16.97 | 17.79 | +4.34% | 1.46 | 8.05% |
| 2026-04-29 | 16.48 | 17.22 | 16.40 | 17.05 | +2.65% | 0.92 | 5.30% |
| 2026-04-28 | 16.32 | 16.84 | 16.21 | 16.61 | +1.03% | 0.61 | 3.60% |
| 2026-04-27 | 16.08 | 16.54 | 15.80 | 16.44 | +2.24% | 0.47 | 2.86% |
| 2026-04-24 | 15.72 | 16.19 | 15.49 | 16.08 | +1.90% | 0.45 | 2.78% |
| 2026-04-23 | 15.93 | 16.10 | 15.71 | 15.78 | -0.57% | 0.38 | 2.34% |
| 2026-04-22 | 15.99 | 16.14 | 15.71 | 15.87 | -0.87% | 0.42 | 2.58% |