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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 28.86 | 29.28 | 28.74 | 29.28 | +1.24% | 1.02 | 1.80% |
| 2025-06-23 | 28.21 | 29.02 | 28.11 | 28.92 | +0.35% | 1.01 | 1.80% |
| 2025-06-20 | 28.35 | 29.98 | 28.35 | 28.82 | +1.87% | 1.88 | 3.31% |
| 2025-06-19 | 28.95 | 29.10 | 28.17 | 28.29 | -2.48% | 0.97 | 1.74% |
| 2025-06-18 | 29.61 | 29.61 | 28.83 | 29.01 | -2.32% | 0.95 | 1.68% |
| 2025-06-17 | 29.54 | 29.99 | 29.52 | 29.70 | +0.07% | 0.84 | 1.45% |
| 2025-06-16 | 29.22 | 30.02 | 29.13 | 29.68 | +0.95% | 1.10 | 1.91% |
| 2025-06-13 | 29.62 | 30.23 | 29.31 | 29.40 | -1.14% | 1.37 | 2.37% |
| 2025-06-12 | 29.85 | 29.90 | 29.56 | 29.74 | -0.47% | 0.75 | 1.29% |
| 2025-06-11 | 29.55 | 30.25 | 29.55 | 29.88 | +1.12% | 1.01 | 1.73% |
| 2025-06-10 | 29.98 | 30.19 | 29.26 | 29.55 | -1.92% | 1.28 | 2.21% |
| 2025-06-09 | 29.92 | 30.29 | 29.74 | 30.13 | +0.50% | 1.00 | 1.70% |
| 2025-06-06 | 30.33 | 30.50 | 29.86 | 29.98 | -1.25% | 1.25 | 2.13% |
| 2025-06-05 | 31.63 | 31.72 | 30.35 | 30.36 | -3.27% | 2.57 | 4.29% |
| 2025-06-04 | 29.50 | 31.72 | 29.50 | 31.38 | +5.63% | 3.92 | 6.50% |
| 2025-06-03 | 29.37 | 30.23 | 29.14 | 29.71 | +2.61% | 2.07 | 3.57% |
| 2025-05-30 | 28.93 | 29.56 | 28.68 | 28.95 | 0.00% | 1.36 | 2.38% |
| 2025-05-29 | 28.73 | 29.04 | 28.49 | 28.95 | -0.31% | 1.37 | 2.43% |
| 2025-05-28 | 28.24 | 29.47 | 27.86 | 29.04 | +1.71% | 2.64 | 4.73% |
| 2025-05-27 | 28.94 | 29.60 | 28.47 | 28.56 | +2.35% | 2.42 | 4.25% |