力量钻石 sz.301071
64.96
+8.83%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 61.86 | 66.88 | 61.57 | 64.96 | +8.83% | 17.62 | 14.15% |
| 2026-05-21 | 61.69 | 64.34 | 59.59 | 59.69 | -2.75% | 11.30 | 9.45% |
| 2026-05-20 | 57.70 | 62.67 | 57.70 | 61.38 | +5.79% | 10.09 | 8.57% |
| 2026-05-19 | 58.87 | 59.91 | 56.01 | 58.02 | -2.42% | 10.41 | 9.37% |
| 2026-05-18 | 59.48 | 64.87 | 58.70 | 59.46 | +4.11% | 14.70 | 12.45% |
| 2026-05-15 | 58.38 | 60.98 | 56.63 | 57.11 | -0.92% | 10.40 | 9.16% |
| 2026-05-14 | 60.00 | 60.58 | 57.44 | 57.64 | -4.05% | 9.46 | 8.39% |
| 2026-05-13 | 54.23 | 61.28 | 54.23 | 60.07 | +9.40% | 13.90 | 12.17% |
| 2026-05-12 | 54.57 | 55.95 | 53.00 | 54.91 | +1.07% | 8.38 | 7.98% |
| 2026-05-11 | 57.52 | 58.63 | 54.15 | 54.33 | -2.44% | 9.82 | 9.12% |
| 2026-05-08 | 55.00 | 57.28 | 54.34 | 55.69 | -0.36% | 6.23 | 5.75% |
| 2026-05-07 | 54.10 | 56.00 | 52.96 | 55.89 | +2.46% | 6.98 | 6.61% |
| 2026-05-06 | 53.70 | 56.78 | 52.80 | 54.55 | +1.00% | 10.97 | 10.35% |
| 2026-04-30 | 52.55 | 54.58 | 52.51 | 54.01 | +3.51% | 7.32 | 7.09% |
| 2026-04-29 | 51.27 | 52.55 | 50.20 | 52.18 | +0.91% | 5.92 | 5.96% |
| 2026-04-28 | 52.68 | 53.59 | 51.33 | 51.71 | -2.53% | 5.66 | 5.63% |
| 2026-04-27 | 51.37 | 54.21 | 51.22 | 53.05 | +3.61% | 8.18 | 7.96% |
| 2026-04-24 | 50.51 | 52.00 | 49.38 | 51.20 | +1.11% | 8.25 | 8.46% |
| 2026-04-23 | 49.88 | 51.54 | 49.88 | 50.64 | +0.80% | 5.87 | 5.96% |
| 2026-04-22 | 49.73 | 51.38 | 49.20 | 50.24 | +0.48% | 6.29 | 6.46% |