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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 15.83 | 15.83 | 15.46 | 15.75 | +0.13% | 0.56 | 3.51% |
| 2026-01-15 | 15.76 | 15.94 | 15.64 | 15.73 | -0.63% | 0.47 | 2.90% |
| 2026-01-14 | 16.17 | 16.17 | 15.60 | 15.83 | -1.12% | 0.82 | 5.08% |
| 2026-01-13 | 16.09 | 16.23 | 15.70 | 16.01 | -0.19% | 0.85 | 5.23% |
| 2026-01-12 | 16.15 | 16.24 | 15.80 | 16.04 | +0.19% | 0.85 | 5.21% |
| 2026-01-09 | 16.15 | 16.15 | 15.70 | 16.01 | -0.87% | 0.93 | 5.76% |
| 2026-01-08 | 16.65 | 16.65 | 16.07 | 16.15 | -2.00% | 1.04 | 6.27% |
| 2026-01-07 | 16.82 | 17.00 | 16.31 | 16.48 | -2.08% | 1.25 | 7.38% |
| 2026-01-06 | 16.72 | 17.38 | 16.15 | 16.83 | +1.14% | 1.64 | 9.61% |
| 2026-01-05 | 15.45 | 17.08 | 15.27 | 16.64 | +9.11% | 1.68 | 10.11% |
| 2025-12-31 | 15.47 | 15.47 | 15.08 | 15.25 | -0.65% | 0.32 | 2.05% |
| 2025-12-30 | 15.50 | 15.57 | 15.20 | 15.35 | -0.97% | 0.35 | 2.25% |
| 2025-12-29 | 16.00 | 16.00 | 15.19 | 15.50 | -1.21% | 0.58 | 3.67% |
| 2025-12-26 | 15.76 | 16.18 | 15.62 | 15.69 | +0.13% | 0.73 | 4.50% |
| 2025-12-25 | 15.30 | 16.04 | 15.22 | 15.67 | +2.42% | 1.03 | 6.50% |
| 2025-12-24 | 14.39 | 15.43 | 14.33 | 15.30 | +6.10% | 0.79 | 5.16% |
| 2025-12-23 | 14.54 | 14.60 | 14.33 | 14.42 | -0.83% | 0.29 | 1.99% |
| 2025-12-22 | 14.51 | 14.79 | 14.50 | 14.54 | +0.69% | 0.37 | 2.47% |
| 2025-12-19 | 14.13 | 14.50 | 14.11 | 14.44 | +2.63% | 0.31 | 2.14% |
| 2025-12-18 | 13.72 | 14.29 | 13.72 | 14.07 | +2.10% | 0.33 | 2.27% |