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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 14.41 | 14.88 | 14.32 | 14.82 | +2.70% | 0.34 | 2.27% |
| 2025-09-15 | 14.43 | 14.58 | 14.32 | 14.43 | +0.14% | 0.22 | 1.47% |
| 2025-09-12 | 14.67 | 14.82 | 14.38 | 14.41 | -1.37% | 0.23 | 1.58% |
| 2025-09-11 | 14.48 | 14.63 | 14.28 | 14.61 | +0.34% | 0.23 | 1.54% |
| 2025-09-10 | 14.45 | 14.64 | 14.37 | 14.56 | +0.76% | 0.29 | 1.96% |
| 2025-09-09 | 14.48 | 14.66 | 14.29 | 14.45 | -0.89% | 0.29 | 2.00% |
| 2025-09-08 | 14.28 | 14.58 | 14.22 | 14.58 | +1.96% | 0.34 | 2.30% |
| 2025-09-05 | 14.02 | 14.41 | 14.02 | 14.30 | +0.99% | 0.33 | 2.30% |
| 2025-09-04 | 13.99 | 14.49 | 13.93 | 14.16 | +1.07% | 0.38 | 2.63% |
| 2025-09-03 | 14.36 | 14.50 | 13.90 | 14.01 | -2.44% | 0.34 | 2.36% |
| 2025-09-02 | 14.43 | 14.60 | 13.91 | 14.36 | +0.28% | 0.52 | 3.59% |
| 2025-09-01 | 13.83 | 14.68 | 13.83 | 14.32 | +2.87% | 0.83 | 5.72% |
| 2025-08-29 | 14.24 | 14.29 | 13.81 | 13.92 | -2.59% | 0.63 | 4.46% |
| 2025-08-28 | 14.89 | 15.17 | 13.76 | 14.29 | -4.16% | 0.99 | 6.79% |
| 2025-08-27 | 15.72 | 15.82 | 14.85 | 14.91 | -5.09% | 0.57 | 3.66% |
| 2025-08-26 | 15.38 | 15.89 | 15.15 | 15.71 | +2.41% | 0.49 | 3.08% |
| 2025-08-25 | 15.54 | 15.73 | 15.29 | 15.34 | -1.16% | 0.40 | 2.55% |
| 2025-08-22 | 15.87 | 15.90 | 15.44 | 15.52 | -1.33% | 0.34 | 2.15% |
| 2025-08-21 | 15.82 | 15.90 | 15.63 | 15.73 | -0.44% | 0.31 | 1.95% |
| 2025-08-20 | 15.63 | 15.85 | 15.47 | 15.80 | +0.19% | 0.45 | 2.83% |