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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 13.84 | 14.45 | 13.83 | 14.40 | +4.35% | 0.35 | 2.41% |
| 2025-06-23 | 13.49 | 13.86 | 13.37 | 13.80 | +2.30% | 0.20 | 1.45% |
| 2025-06-20 | 13.52 | 13.69 | 13.15 | 13.49 | -0.59% | 0.18 | 1.28% |
| 2025-06-19 | 13.82 | 13.89 | 13.48 | 13.57 | -2.37% | 0.26 | 1.89% |
| 2025-06-18 | 14.00 | 14.13 | 13.85 | 13.90 | -1.49% | 0.17 | 1.23% |
| 2025-06-17 | 14.30 | 14.34 | 14.05 | 14.11 | -1.12% | 0.16 | 1.11% |
| 2025-06-16 | 14.12 | 14.35 | 14.01 | 14.27 | +0.99% | 0.25 | 1.74% |
| 2025-06-13 | 14.39 | 14.49 | 14.00 | 14.13 | -1.81% | 0.26 | 1.78% |
| 2025-06-12 | 14.46 | 14.52 | 14.30 | 14.39 | 0.00% | 0.21 | 1.41% |
| 2025-06-11 | 14.38 | 14.49 | 14.32 | 14.39 | +0.56% | 0.22 | 1.47% |
| 2025-06-10 | 14.41 | 14.49 | 14.07 | 14.31 | -0.76% | 0.28 | 1.90% |
| 2025-06-09 | 14.47 | 14.75 | 14.33 | 14.42 | +0.69% | 0.37 | 2.50% |
| 2025-06-06 | 14.20 | 14.41 | 14.06 | 14.32 | +1.05% | 0.21 | 1.40% |
| 2025-06-05 | 14.07 | 14.21 | 13.96 | 14.17 | +0.85% | 0.17 | 1.18% |
| 2025-06-04 | 14.10 | 14.15 | 14.03 | 14.05 | 0.00% | 0.18 | 1.25% |
| 2025-06-03 | 13.92 | 14.10 | 13.89 | 14.05 | +0.92% | 0.20 | 1.37% |
| 2025-05-30 | 14.28 | 14.28 | 13.84 | 13.92 | -2.29% | 0.32 | 2.24% |
| 2025-05-29 | 13.90 | 14.28 | 13.83 | 14.25 | +2.71% | 0.40 | 2.72% |
| 2025-05-28 | 13.91 | 14.03 | 13.76 | 13.87 | -0.21% | 0.22 | 1.53% |
| 2025-05-27 | 13.94 | 13.96 | 13.71 | 13.90 | +0.72% | 0.19 | 1.30% |