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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 15.00 | 15.00 | 13.42 | 14.14 | -6.61% | 0.81 | 5.55% |
| 2026-03-20 | 15.94 | 16.00 | 15.06 | 15.14 | -4.66% | 0.59 | 3.75% |
| 2026-03-19 | 16.10 | 16.41 | 15.72 | 15.88 | -2.52% | 0.34 | 2.09% |
| 2026-03-18 | 16.02 | 16.38 | 15.82 | 16.29 | +1.75% | 0.38 | 2.31% |
| 2026-03-17 | 16.54 | 16.73 | 15.92 | 16.01 | -2.38% | 0.52 | 3.12% |
| 2026-03-16 | 16.37 | 16.69 | 16.24 | 16.40 | +0.18% | 0.40 | 2.38% |
| 2026-03-13 | 16.44 | 16.69 | 16.06 | 16.37 | -0.67% | 0.35 | 2.12% |
| 2026-03-12 | 16.80 | 16.89 | 16.40 | 16.48 | -1.44% | 0.34 | 1.98% |
| 2026-03-11 | 17.00 | 17.14 | 16.52 | 16.72 | -1.24% | 0.35 | 2.03% |
| 2026-03-10 | 16.50 | 16.98 | 16.50 | 16.93 | +3.29% | 0.45 | 2.62% |
| 2026-03-09 | 16.21 | 16.50 | 15.91 | 16.39 | -0.49% | 0.45 | 2.71% |
| 2026-03-06 | 15.95 | 16.54 | 15.85 | 16.47 | +2.81% | 0.41 | 2.45% |
| 2026-03-05 | 16.08 | 16.33 | 15.88 | 16.02 | +1.71% | 0.33 | 2.01% |
| 2026-03-04 | 15.71 | 16.03 | 15.51 | 15.75 | -1.56% | 0.42 | 2.60% |
| 2026-03-03 | 16.37 | 16.64 | 15.93 | 16.00 | -1.84% | 0.57 | 3.47% |
| 2026-03-02 | 16.68 | 16.88 | 16.11 | 16.30 | -3.09% | 0.57 | 3.43% |
| 2026-02-27 | 16.75 | 16.94 | 16.64 | 16.82 | -0.41% | 0.46 | 2.69% |
| 2026-02-26 | 17.11 | 17.16 | 16.58 | 16.89 | -1.29% | 0.54 | 3.14% |
| 2026-02-25 | 17.01 | 17.30 | 16.91 | 17.11 | +0.53% | 0.59 | 3.41% |
| 2026-02-24 | 16.81 | 17.02 | 16.68 | 17.02 | +2.10% | 0.44 | 2.55% |