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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 30.85 | 30.97 | 30.41 | 30.91 | +0.06% | 1.48 | 2.48% |
| 2025-08-18 | 30.66 | 31.09 | 30.51 | 30.89 | +1.08% | 1.64 | 2.73% |
| 2025-08-15 | 30.16 | 30.58 | 30.16 | 30.56 | +1.60% | 1.24 | 2.09% |
| 2025-08-14 | 30.96 | 31.00 | 30.06 | 30.08 | -2.81% | 1.73 | 2.92% |
| 2025-08-13 | 30.63 | 31.16 | 30.53 | 30.95 | +1.51% | 1.90 | 3.15% |
| 2025-08-12 | 30.89 | 30.98 | 30.39 | 30.49 | -1.55% | 1.16 | 1.95% |
| 2025-08-11 | 30.01 | 31.10 | 29.99 | 30.97 | +2.72% | 2.21 | 3.70% |
| 2025-08-08 | 30.56 | 30.67 | 30.09 | 30.15 | -1.41% | 1.32 | 2.24% |
| 2025-08-07 | 30.80 | 31.00 | 30.45 | 30.58 | -0.29% | 1.21 | 2.02% |
| 2025-08-06 | 30.51 | 30.77 | 30.34 | 30.67 | +0.52% | 1.21 | 2.04% |
| 2025-08-05 | 30.22 | 31.25 | 30.09 | 30.51 | +0.93% | 2.02 | 3.39% |
| 2025-08-04 | 29.57 | 30.25 | 29.28 | 30.23 | +2.20% | 1.25 | 2.15% |
| 2025-08-01 | 29.57 | 29.76 | 29.42 | 29.58 | +0.03% | 0.85 | 1.48% |
| 2025-07-31 | 29.76 | 30.09 | 29.38 | 29.57 | -0.90% | 1.24 | 2.14% |
| 2025-07-30 | 30.18 | 30.30 | 29.65 | 29.84 | -1.55% | 1.24 | 2.13% |
| 2025-07-29 | 30.01 | 30.66 | 29.86 | 30.31 | +0.80% | 1.52 | 2.58% |
| 2025-07-28 | 30.15 | 30.36 | 29.95 | 30.07 | -0.63% | 0.87 | 1.48% |
| 2025-07-25 | 30.45 | 30.58 | 30.10 | 30.26 | -0.72% | 1.09 | 1.85% |
| 2025-07-24 | 30.16 | 30.55 | 30.16 | 30.48 | +1.06% | 1.19 | 2.02% |
| 2025-07-23 | 30.88 | 30.88 | 30.03 | 30.16 | -1.63% | 1.66 | 2.82% |