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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 15.41 | 16.16 | 15.32 | 16.01 | +4.03% | 0.55 | 3.43% |
| 2026-04-20 | 15.29 | 15.52 | 15.20 | 15.39 | +0.92% | 0.32 | 2.05% |
| 2026-04-17 | 15.38 | 15.50 | 15.10 | 15.25 | -0.78% | 0.35 | 2.24% |
| 2026-04-16 | 15.00 | 15.44 | 14.65 | 15.37 | +3.22% | 0.34 | 2.21% |
| 2026-04-15 | 14.95 | 15.07 | 14.78 | 14.89 | -0.40% | 0.31 | 2.02% |
| 2026-04-14 | 15.32 | 15.32 | 14.70 | 14.95 | -0.66% | 0.36 | 2.37% |
| 2026-04-13 | 15.11 | 15.26 | 14.86 | 15.05 | -1.25% | 0.33 | 2.18% |
| 2026-04-10 | 15.28 | 15.49 | 15.15 | 15.24 | +0.26% | 0.39 | 2.50% |
| 2026-04-09 | 15.70 | 15.79 | 15.08 | 15.20 | -4.28% | 0.48 | 3.09% |
| 2026-04-08 | 15.22 | 15.99 | 15.16 | 15.88 | +7.81% | 0.78 | 4.90% |
| 2026-04-07 | 14.25 | 14.80 | 13.89 | 14.73 | +3.66% | 0.46 | 3.11% |
| 2026-04-03 | 14.74 | 14.98 | 14.12 | 14.21 | -3.20% | 0.37 | 2.56% |
| 2026-04-02 | 15.11 | 15.31 | 14.50 | 14.68 | -3.42% | 0.36 | 2.37% |
| 2026-04-01 | 15.48 | 15.48 | 14.96 | 15.20 | +1.06% | 0.35 | 2.27% |
| 2026-03-31 | 15.39 | 15.66 | 14.98 | 15.04 | -2.27% | 0.45 | 2.87% |
| 2026-03-30 | 15.00 | 15.40 | 14.90 | 15.39 | +1.25% | 0.35 | 2.29% |
| 2026-03-27 | 14.43 | 15.21 | 14.43 | 15.20 | +2.63% | 0.34 | 2.23% |
| 2026-03-26 | 15.13 | 15.31 | 14.65 | 14.81 | -2.12% | 0.39 | 2.56% |
| 2026-03-25 | 14.88 | 15.35 | 14.88 | 15.13 | +2.79% | 0.59 | 3.81% |
| 2026-03-24 | 14.50 | 14.79 | 13.86 | 14.72 | +4.10% | 0.81 | 5.56% |