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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 41.36 | 42.89 | 39.61 | 40.06 | -5.52% | 4.77 | 5.94% |
| 2026-03-20 | 43.22 | 44.10 | 42.22 | 42.40 | -1.74% | 4.24 | 5.06% |
| 2026-03-19 | 44.84 | 45.00 | 42.77 | 43.15 | -5.89% | 5.10 | 6.02% |
| 2026-03-18 | 46.28 | 46.33 | 44.82 | 45.85 | +0.70% | 4.66 | 5.27% |
| 2026-03-17 | 49.87 | 49.99 | 45.46 | 45.53 | -9.73% | 8.93 | 9.82% |
| 2026-03-16 | 50.43 | 51.08 | 48.56 | 50.44 | -0.12% | 6.86 | 7.08% |
| 2026-03-13 | 51.89 | 52.51 | 50.29 | 50.50 | -2.68% | 7.10 | 7.13% |
| 2026-03-12 | 53.53 | 54.48 | 51.45 | 51.89 | -3.24% | 10.03 | 9.81% |
| 2026-03-11 | 51.31 | 55.90 | 51.12 | 53.63 | +6.05% | 14.59 | 13.83% |
| 2026-03-10 | 47.05 | 51.86 | 47.01 | 50.57 | +8.10% | 10.95 | 11.18% |
| 2026-03-09 | 45.74 | 47.28 | 44.10 | 46.78 | -0.66% | 6.10 | 6.90% |
| 2026-03-06 | 47.80 | 48.60 | 46.60 | 47.09 | -0.97% | 6.79 | 7.33% |
| 2026-03-05 | 46.68 | 49.43 | 46.61 | 47.55 | +5.01% | 11.60 | 12.41% |
| 2026-03-04 | 44.00 | 46.75 | 44.00 | 45.28 | +1.39% | 5.60 | 6.32% |
| 2026-03-03 | 47.54 | 47.79 | 44.25 | 44.66 | -5.78% | 8.20 | 9.27% |
| 2026-03-02 | 48.06 | 48.79 | 46.50 | 47.40 | -3.19% | 9.54 | 10.30% |
| 2026-02-27 | 46.51 | 49.70 | 46.10 | 48.96 | +2.71% | 11.93 | 12.76% |
| 2026-02-26 | 45.30 | 49.68 | 45.06 | 47.67 | +5.05% | 11.50 | 12.36% |
| 2026-02-25 | 44.94 | 46.80 | 44.55 | 45.38 | -1.77% | 9.81 | 11.05% |
| 2026-02-24 | 40.92 | 46.80 | 40.62 | 46.20 | +14.30% | 13.02 | 15.15% |