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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 41.50 | 41.56 | 40.37 | 40.42 | -3.60% | 3.48 | 4.38% |
| 2026-02-12 | 40.88 | 42.50 | 40.35 | 41.93 | +2.49% | 4.35 | 5.38% |
| 2026-02-11 | 41.55 | 42.49 | 40.80 | 40.91 | -1.45% | 2.98 | 3.69% |
| 2026-02-10 | 41.98 | 41.98 | 41.21 | 41.51 | -2.21% | 3.71 | 4.58% |
| 2026-02-09 | 40.00 | 43.16 | 39.92 | 42.45 | +7.41% | 7.35 | 8.96% |
| 2026-02-06 | 39.41 | 40.55 | 39.14 | 39.52 | -1.10% | 2.63 | 3.40% |
| 2026-02-05 | 41.44 | 41.57 | 39.72 | 39.96 | -4.97% | 4.02 | 5.12% |
| 2026-02-04 | 41.49 | 42.74 | 41.31 | 42.05 | +0.17% | 5.25 | 6.43% |
| 2026-02-03 | 40.45 | 42.24 | 40.00 | 41.98 | +3.83% | 6.03 | 7.46% |
| 2026-02-02 | 39.20 | 42.44 | 38.82 | 40.43 | +1.33% | 7.74 | 9.71% |
| 2026-01-30 | 41.06 | 41.45 | 37.58 | 39.90 | -4.52% | 9.06 | 11.89% |
| 2026-01-29 | 44.01 | 44.60 | 41.70 | 41.79 | -3.11% | 10.84 | 12.86% |
| 2026-01-28 | 45.15 | 46.46 | 43.00 | 43.13 | +0.79% | 14.84 | 17.12% |
| 2026-01-27 | 39.90 | 43.80 | 39.80 | 42.79 | +6.10% | 12.09 | 14.68% |
| 2026-01-26 | 40.83 | 42.58 | 40.31 | 40.33 | -1.75% | 9.78 | 12.17% |
| 2026-01-23 | 40.03 | 42.18 | 39.90 | 41.05 | +1.53% | 7.43 | 9.41% |
| 2026-01-22 | 39.33 | 40.90 | 38.99 | 40.43 | +2.33% | 6.95 | 8.87% |
| 2026-01-21 | 38.62 | 39.99 | 38.25 | 39.51 | +0.89% | 7.00 | 9.15% |
| 2026-01-20 | 37.49 | 40.19 | 37.49 | 39.16 | +4.54% | 10.35 | 13.54% |
| 2026-01-19 | 37.62 | 37.73 | 37.20 | 37.46 | -0.77% | 2.20 | 3.01% |