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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 15.10 | 15.82 | 15.08 | 15.77 | +4.02% | 0.61 | 3.86% |
| 2025-08-18 | 15.18 | 15.34 | 15.10 | 15.16 | +0.26% | 0.51 | 3.30% |
| 2025-08-15 | 15.34 | 15.56 | 15.08 | 15.12 | -1.31% | 0.49 | 3.16% |
| 2025-08-14 | 15.75 | 15.85 | 15.28 | 15.32 | -2.54% | 0.32 | 2.00% |
| 2025-08-13 | 15.90 | 16.02 | 15.60 | 15.72 | -0.69% | 0.34 | 2.11% |
| 2025-08-12 | 16.00 | 16.04 | 15.77 | 15.83 | -0.94% | 0.27 | 1.65% |
| 2025-08-11 | 15.88 | 16.00 | 15.80 | 15.98 | +1.27% | 0.35 | 2.18% |
| 2025-08-08 | 15.84 | 15.86 | 15.56 | 15.78 | +0.64% | 0.33 | 2.08% |
| 2025-08-07 | 15.88 | 15.88 | 15.61 | 15.68 | -0.82% | 0.27 | 1.71% |
| 2025-08-06 | 15.67 | 15.84 | 15.62 | 15.81 | +1.35% | 0.34 | 2.11% |
| 2025-08-05 | 15.45 | 15.65 | 15.42 | 15.60 | +0.97% | 0.28 | 1.77% |
| 2025-08-04 | 15.33 | 15.47 | 15.12 | 15.45 | +0.91% | 0.31 | 1.98% |
| 2025-08-01 | 15.10 | 15.34 | 15.01 | 15.31 | +1.53% | 0.33 | 2.12% |
| 2025-07-31 | 15.33 | 15.44 | 15.04 | 15.08 | -2.01% | 0.28 | 1.80% |
| 2025-07-30 | 15.59 | 15.59 | 15.18 | 15.39 | -0.52% | 0.27 | 1.71% |
| 2025-07-29 | 15.56 | 15.60 | 15.31 | 15.47 | -0.06% | 0.34 | 2.18% |
| 2025-07-28 | 15.35 | 15.55 | 15.20 | 15.48 | +1.31% | 0.39 | 2.51% |
| 2025-07-25 | 15.29 | 15.30 | 15.09 | 15.28 | +0.33% | 0.31 | 1.98% |
| 2025-07-24 | 15.24 | 15.35 | 15.16 | 15.23 | +0.26% | 0.22 | 1.41% |
| 2025-07-23 | 15.20 | 15.26 | 15.08 | 15.19 | -0.13% | 0.31 | 1.99% |