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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 29.89 | 30.98 | 29.89 | 30.66 | +2.13% | 2.85 | 4.80% |
| 2025-07-21 | 29.58 | 30.32 | 29.58 | 30.02 | +1.49% | 1.52 | 2.61% |
| 2025-07-18 | 29.25 | 29.89 | 29.25 | 29.58 | +1.09% | 1.06 | 1.84% |
| 2025-07-17 | 29.30 | 29.40 | 29.13 | 29.26 | 0.00% | 1.03 | 1.80% |
| 2025-07-16 | 29.10 | 29.48 | 29.10 | 29.26 | +0.58% | 0.65 | 1.13% |
| 2025-07-15 | 29.58 | 29.75 | 28.90 | 29.09 | -2.02% | 1.18 | 2.07% |
| 2025-07-14 | 29.68 | 29.90 | 29.54 | 29.69 | -0.70% | 1.05 | 1.82% |
| 2025-07-11 | 29.97 | 30.38 | 29.63 | 29.90 | +1.53% | 2.56 | 4.39% |
| 2025-07-10 | 29.15 | 29.59 | 29.01 | 29.45 | +1.06% | 0.92 | 1.62% |
| 2025-07-09 | 29.22 | 29.37 | 29.03 | 29.14 | -0.58% | 0.76 | 1.34% |
| 2025-07-08 | 28.87 | 29.40 | 28.87 | 29.31 | +1.52% | 1.08 | 1.91% |
| 2025-07-07 | 28.72 | 28.93 | 28.58 | 28.87 | +0.52% | 0.60 | 1.08% |
| 2025-07-04 | 29.50 | 29.50 | 28.65 | 28.72 | -2.21% | 1.11 | 1.98% |
| 2025-07-03 | 29.36 | 29.48 | 29.18 | 29.37 | +0.03% | 0.62 | 1.09% |
| 2025-07-02 | 29.64 | 29.70 | 29.25 | 29.36 | -1.28% | 0.76 | 1.33% |
| 2025-07-01 | 29.78 | 30.09 | 29.52 | 29.74 | -0.23% | 0.97 | 1.67% |
| 2025-06-30 | 29.30 | 29.82 | 29.25 | 29.81 | +1.81% | 1.04 | 1.81% |
| 2025-06-27 | 29.40 | 29.70 | 29.28 | 29.28 | -0.41% | 0.90 | 1.58% |
| 2025-06-26 | 29.63 | 30.18 | 29.38 | 29.40 | 0.00% | 1.32 | 2.29% |
| 2025-06-25 | 29.36 | 29.45 | 28.96 | 29.40 | +0.41% | 1.05 | 1.85% |