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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 15.35 | 15.35 | 15.07 | 15.21 | -0.46% | 0.30 | 1.93% |
| 2025-07-21 | 15.11 | 15.36 | 15.03 | 15.28 | +2.14% | 0.66 | 4.24% |
| 2025-07-18 | 15.02 | 15.08 | 14.86 | 14.96 | +0.07% | 0.29 | 1.87% |
| 2025-07-17 | 15.03 | 15.06 | 14.91 | 14.95 | -0.27% | 0.18 | 1.18% |
| 2025-07-16 | 14.86 | 15.05 | 14.80 | 14.99 | +0.74% | 0.23 | 1.54% |
| 2025-07-15 | 14.99 | 15.07 | 14.69 | 14.88 | -0.80% | 0.31 | 2.02% |
| 2025-07-14 | 14.87 | 15.07 | 14.75 | 15.00 | +1.35% | 0.30 | 2.00% |
| 2025-07-11 | 14.90 | 14.95 | 14.69 | 14.80 | -0.14% | 0.29 | 1.89% |
| 2025-07-10 | 14.89 | 14.91 | 14.69 | 14.82 | -0.07% | 0.17 | 1.15% |
| 2025-07-09 | 14.81 | 15.02 | 14.66 | 14.83 | +0.20% | 0.31 | 2.07% |
| 2025-07-08 | 14.64 | 14.81 | 14.58 | 14.80 | +1.30% | 0.30 | 2.02% |
| 2025-07-07 | 14.30 | 14.61 | 14.30 | 14.61 | +1.39% | 0.21 | 1.45% |
| 2025-07-04 | 14.65 | 14.66 | 14.35 | 14.41 | -1.17% | 0.25 | 1.67% |
| 2025-07-03 | 14.55 | 14.59 | 14.40 | 14.58 | +0.55% | 0.22 | 1.52% |
| 2025-07-02 | 14.50 | 14.58 | 14.41 | 14.50 | +0.35% | 0.30 | 2.00% |
| 2025-07-01 | 14.62 | 14.62 | 14.43 | 14.45 | -0.62% | 0.26 | 1.74% |
| 2025-06-30 | 14.52 | 14.56 | 14.40 | 14.54 | +0.62% | 0.22 | 1.51% |
| 2025-06-27 | 14.50 | 14.50 | 14.36 | 14.45 | +0.56% | 0.17 | 1.17% |
| 2025-06-26 | 14.40 | 14.51 | 14.35 | 14.37 | -0.21% | 0.21 | 1.44% |
| 2025-06-25 | 14.47 | 14.51 | 14.25 | 14.40 | 0.00% | 0.28 | 1.89% |