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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 49.30 | 51.10 | 49.20 | 50.00 | +0.28% | 7.45 | 7.62% |
| 2026-04-20 | 46.82 | 52.79 | 46.50 | 49.86 | +6.93% | 12.88 | 13.21% |
| 2026-04-17 | 44.75 | 46.98 | 44.58 | 46.63 | +3.67% | 6.00 | 6.70% |
| 2026-04-16 | 43.13 | 45.15 | 43.05 | 44.98 | +4.19% | 5.79 | 6.71% |
| 2026-04-15 | 44.80 | 45.05 | 42.88 | 43.17 | -1.66% | 5.86 | 6.84% |
| 2026-04-14 | 42.90 | 44.66 | 42.56 | 43.90 | +2.52% | 5.73 | 6.76% |
| 2026-04-13 | 42.00 | 43.13 | 41.82 | 42.82 | +1.11% | 3.02 | 3.63% |
| 2026-04-10 | 41.77 | 43.30 | 41.77 | 42.35 | +1.63% | 3.63 | 4.37% |
| 2026-04-09 | 41.30 | 42.28 | 41.14 | 41.67 | -0.86% | 2.98 | 3.66% |
| 2026-04-08 | 41.09 | 42.17 | 40.73 | 42.03 | +4.42% | 3.98 | 4.93% |
| 2026-04-07 | 39.13 | 41.19 | 38.91 | 40.25 | +2.37% | 3.68 | 4.68% |
| 2026-04-03 | 38.72 | 39.79 | 38.30 | 39.32 | +1.50% | 2.77 | 3.63% |
| 2026-04-02 | 39.56 | 39.93 | 38.56 | 38.74 | -2.15% | 2.90 | 3.82% |
| 2026-04-01 | 40.50 | 40.50 | 39.39 | 39.59 | +2.35% | 2.52 | 3.25% |
| 2026-03-31 | 40.02 | 40.30 | 38.50 | 38.68 | -3.71% | 3.11 | 4.07% |
| 2026-03-30 | 39.93 | 40.70 | 39.11 | 40.17 | -0.35% | 3.40 | 4.38% |
| 2026-03-27 | 39.02 | 40.75 | 39.00 | 40.31 | +1.28% | 2.65 | 3.42% |
| 2026-03-26 | 41.16 | 41.21 | 39.51 | 39.80 | -3.77% | 3.24 | 4.14% |
| 2026-03-25 | 41.01 | 42.70 | 41.00 | 41.36 | +1.40% | 4.45 | 5.48% |
| 2026-03-24 | 42.00 | 42.00 | 39.45 | 40.79 | +1.82% | 4.26 | 5.42% |