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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 27.78 | 28.13 | 27.65 | 27.90 | +0.18% | 0.58 | 1.07% |
| 2025-05-23 | 28.30 | 28.51 | 27.85 | 27.85 | -1.62% | 0.68 | 1.23% |
| 2025-05-22 | 28.79 | 29.01 | 28.27 | 28.31 | -2.20% | 0.89 | 1.60% |
| 2025-05-21 | 29.16 | 29.24 | 28.76 | 28.94 | -1.62% | 1.40 | 2.47% |
| 2025-05-20 | 28.74 | 29.93 | 28.31 | 29.42 | +4.67% | 2.86 | 4.98% |
| 2025-05-19 | 28.14 | 28.24 | 27.75 | 28.11 | -0.53% | 0.69 | 1.26% |
| 2025-05-16 | 28.06 | 28.94 | 28.03 | 28.26 | +0.53% | 0.98 | 1.76% |
| 2025-05-15 | 28.58 | 28.58 | 28.10 | 28.11 | -1.98% | 0.68 | 1.22% |
| 2025-05-14 | 28.65 | 28.95 | 28.42 | 28.67 | +0.35% | 0.86 | 1.53% |
| 2025-05-13 | 28.95 | 29.05 | 28.51 | 28.57 | -0.03% | 0.75 | 1.33% |
| 2025-05-12 | 28.41 | 28.68 | 28.31 | 28.58 | +1.52% | 0.72 | 1.30% |
| 2025-05-09 | 28.73 | 28.73 | 27.96 | 28.16 | -2.01% | 0.80 | 1.44% |
| 2025-05-08 | 28.36 | 28.75 | 28.36 | 28.73 | +0.87% | 0.90 | 1.62% |
| 2025-05-07 | 28.48 | 28.94 | 28.20 | 28.49 | +1.17% | 1.23 | 2.20% |
| 2025-05-06 | 27.55 | 28.19 | 27.45 | 28.16 | +3.28% | 0.79 | 1.45% |