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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 16.54 | 16.90 | 16.39 | 16.67 | +0.73% | 0.48 | 2.81% |
| 2026-02-12 | 16.65 | 16.80 | 16.36 | 16.55 | -0.48% | 0.38 | 2.22% |
| 2026-02-11 | 16.71 | 16.73 | 16.46 | 16.63 | -0.48% | 0.29 | 1.70% |
| 2026-02-10 | 16.77 | 16.88 | 16.61 | 16.71 | +0.18% | 0.48 | 2.83% |
| 2026-02-09 | 16.73 | 16.80 | 16.53 | 16.68 | +0.36% | 0.48 | 2.83% |
| 2026-02-06 | 16.39 | 16.80 | 16.22 | 16.62 | +1.28% | 0.49 | 2.87% |
| 2026-02-05 | 16.59 | 16.65 | 16.37 | 16.41 | -0.55% | 0.37 | 2.19% |
| 2026-02-04 | 16.44 | 16.68 | 16.32 | 16.50 | +0.79% | 0.38 | 2.25% |
| 2026-02-03 | 16.41 | 16.49 | 16.09 | 16.37 | +0.74% | 0.56 | 3.40% |
| 2026-02-02 | 16.28 | 16.63 | 16.10 | 16.25 | +1.25% | 0.78 | 4.69% |
| 2026-01-30 | 15.75 | 16.16 | 15.60 | 16.05 | +0.88% | 0.75 | 4.62% |
| 2026-01-29 | 16.01 | 16.30 | 15.69 | 15.91 | -1.30% | 0.45 | 2.76% |
| 2026-01-28 | 16.41 | 16.41 | 16.01 | 16.12 | -1.23% | 0.38 | 2.28% |
| 2026-01-27 | 16.31 | 16.43 | 15.80 | 16.32 | 0.00% | 0.51 | 3.12% |
| 2026-01-26 | 16.63 | 16.69 | 16.14 | 16.32 | -1.75% | 0.59 | 3.54% |
| 2026-01-23 | 16.55 | 16.73 | 16.35 | 16.61 | +0.30% | 0.60 | 3.57% |
| 2026-01-22 | 16.33 | 16.63 | 16.17 | 16.56 | +1.53% | 0.56 | 3.35% |
| 2026-01-21 | 15.85 | 16.36 | 15.81 | 16.31 | +2.00% | 0.61 | 3.69% |
| 2026-01-20 | 16.05 | 16.17 | 15.83 | 15.99 | -0.37% | 0.61 | 3.77% |
| 2026-01-19 | 15.82 | 16.05 | 15.70 | 16.05 | +1.90% | 0.58 | 3.59% |