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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 14.78 | 15.07 | 14.71 | 14.88 | +0.40% | 0.36 | 2.39% |
| 2025-10-21 | 14.56 | 14.82 | 14.49 | 14.82 | +2.28% | 0.35 | 2.37% |
| 2025-10-20 | 14.38 | 14.51 | 14.13 | 14.49 | +1.83% | 0.33 | 2.24% |
| 2025-10-17 | 14.38 | 14.54 | 14.10 | 14.23 | -1.45% | 0.24 | 1.68% |
| 2025-10-16 | 14.58 | 14.71 | 14.33 | 14.44 | -1.03% | 0.20 | 1.37% |
| 2025-10-15 | 14.54 | 14.74 | 14.40 | 14.59 | +0.14% | 0.27 | 1.84% |
| 2025-10-14 | 14.93 | 14.98 | 14.42 | 14.57 | -1.42% | 0.38 | 2.59% |
| 2025-10-13 | 14.30 | 14.86 | 13.77 | 14.78 | +1.23% | 0.46 | 3.11% |
| 2025-10-10 | 14.53 | 14.72 | 14.40 | 14.60 | +0.07% | 0.31 | 2.08% |
| 2025-10-09 | 14.61 | 14.82 | 14.47 | 14.59 | +0.07% | 0.37 | 2.50% |
| 2025-09-30 | 14.58 | 14.80 | 14.36 | 14.58 | 0.00% | 0.26 | 1.76% |
| 2025-09-29 | 14.46 | 14.62 | 14.06 | 14.58 | +1.60% | 0.33 | 2.21% |
| 2025-09-26 | 14.50 | 14.60 | 14.24 | 14.35 | -0.97% | 0.32 | 2.19% |
| 2025-09-25 | 14.47 | 14.84 | 14.27 | 14.49 | +0.49% | 0.47 | 3.19% |
| 2025-09-24 | 14.05 | 14.68 | 13.80 | 14.42 | +3.15% | 0.64 | 4.35% |
| 2025-09-23 | 14.26 | 14.27 | 13.21 | 13.98 | -1.48% | 0.58 | 4.19% |
| 2025-09-22 | 14.28 | 14.30 | 13.91 | 14.19 | -0.28% | 0.30 | 2.07% |
| 2025-09-19 | 14.44 | 14.47 | 14.00 | 14.23 | -1.45% | 0.44 | 3.05% |
| 2025-09-18 | 14.80 | 14.91 | 14.18 | 14.44 | -2.43% | 0.31 | 2.10% |
| 2025-09-17 | 14.80 | 14.99 | 14.62 | 14.80 | -0.14% | 0.22 | 1.47% |