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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 16.08 | 16.08 | 15.24 | 15.33 | -4.66% | 0.58 | 3.69% |
| 2025-11-18 | 16.07 | 16.17 | 15.83 | 16.08 | +0.06% | 0.27 | 1.67% |
| 2025-11-17 | 15.88 | 16.19 | 15.81 | 16.07 | +1.13% | 0.32 | 1.95% |
| 2025-11-14 | 15.67 | 16.03 | 15.60 | 15.89 | +0.95% | 0.34 | 2.10% |
| 2025-11-13 | 15.73 | 15.85 | 15.57 | 15.74 | -0.32% | 0.21 | 1.32% |
| 2025-11-12 | 15.78 | 15.88 | 15.62 | 15.79 | +0.06% | 0.20 | 1.23% |
| 2025-11-11 | 15.81 | 15.85 | 15.64 | 15.78 | +0.06% | 0.21 | 1.31% |
| 2025-11-10 | 15.70 | 15.82 | 15.59 | 15.77 | +1.02% | 0.27 | 1.66% |
| 2025-11-07 | 15.73 | 15.77 | 15.53 | 15.61 | -0.45% | 0.24 | 1.50% |
| 2025-11-06 | 15.75 | 15.76 | 15.50 | 15.68 | 0.00% | 0.33 | 2.05% |
| 2025-11-05 | 15.45 | 15.70 | 15.35 | 15.68 | +1.49% | 0.34 | 2.13% |
| 2025-11-04 | 15.35 | 15.60 | 15.35 | 15.45 | +0.06% | 0.27 | 1.71% |
| 2025-11-03 | 15.45 | 15.53 | 15.25 | 15.44 | +1.38% | 0.40 | 2.53% |
| 2025-10-31 | 15.07 | 15.30 | 15.03 | 15.23 | +1.20% | 0.29 | 1.86% |
| 2025-10-30 | 15.19 | 15.35 | 15.05 | 15.05 | -1.18% | 0.31 | 2.03% |
| 2025-10-29 | 15.42 | 15.53 | 15.01 | 15.23 | -1.23% | 0.45 | 2.93% |
| 2025-10-28 | 15.04 | 15.53 | 15.00 | 15.42 | +2.46% | 0.51 | 3.24% |
| 2025-10-27 | 15.19 | 15.19 | 14.77 | 15.05 | -0.13% | 0.37 | 2.43% |
| 2025-10-24 | 15.04 | 15.19 | 14.85 | 15.07 | +0.13% | 0.40 | 2.64% |
| 2025-10-23 | 14.86 | 15.07 | 14.70 | 15.05 | +1.14% | 0.39 | 2.55% |