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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 13.81 | 13.88 | 13.44 | 13.78 | -0.22% | 0.29 | 2.12% |
| 2025-12-16 | 14.06 | 14.06 | 13.66 | 13.81 | -1.99% | 0.31 | 2.18% |
| 2025-12-15 | 13.95 | 14.20 | 13.68 | 14.09 | +0.79% | 0.39 | 2.70% |
| 2025-12-12 | 14.26 | 14.56 | 13.95 | 13.98 | -2.37% | 0.40 | 2.76% |
| 2025-12-11 | 14.76 | 14.82 | 14.25 | 14.32 | -2.72% | 0.46 | 3.14% |
| 2025-12-10 | 15.14 | 15.25 | 14.70 | 14.72 | -2.71% | 0.28 | 1.83% |
| 2025-12-09 | 15.35 | 15.42 | 15.12 | 15.13 | -1.50% | 0.27 | 1.75% |
| 2025-12-08 | 15.32 | 15.45 | 15.12 | 15.36 | +1.12% | 0.33 | 2.11% |
| 2025-12-05 | 14.79 | 15.27 | 14.67 | 15.19 | +2.70% | 0.36 | 2.36% |
| 2025-12-04 | 15.03 | 15.25 | 14.71 | 14.79 | -1.60% | 0.30 | 2.00% |
| 2025-12-03 | 15.18 | 15.18 | 14.87 | 15.03 | -0.27% | 0.26 | 1.72% |
| 2025-12-02 | 15.26 | 15.26 | 14.89 | 15.07 | -0.92% | 0.25 | 1.61% |
| 2025-12-01 | 15.21 | 15.52 | 15.15 | 15.21 | -0.20% | 0.30 | 1.95% |
| 2025-11-28 | 14.95 | 15.32 | 14.74 | 15.24 | +1.74% | 0.25 | 1.65% |
| 2025-11-27 | 14.69 | 15.07 | 14.69 | 14.98 | +1.63% | 0.23 | 1.53% |
| 2025-11-26 | 14.98 | 15.24 | 14.60 | 14.74 | -1.80% | 0.28 | 1.83% |
| 2025-11-25 | 14.73 | 15.23 | 14.73 | 15.01 | +1.97% | 0.39 | 2.54% |
| 2025-11-24 | 14.44 | 14.85 | 14.33 | 14.72 | +2.94% | 0.62 | 4.19% |
| 2025-11-21 | 14.98 | 15.34 | 14.12 | 14.30 | -5.30% | 0.51 | 3.45% |
| 2025-11-20 | 15.39 | 15.50 | 15.01 | 15.10 | -1.50% | 0.49 | 3.15% |