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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 34.31 | 35.03 | 33.90 | 34.88 | +2.02% | 2.14 | 3.18% |
| 2025-12-16 | 35.36 | 35.40 | 33.90 | 34.19 | -3.17% | 2.49 | 3.73% |
| 2025-12-15 | 36.08 | 36.09 | 35.26 | 35.31 | -2.89% | 2.82 | 4.08% |
| 2025-12-12 | 36.21 | 36.66 | 36.10 | 36.36 | -0.87% | 2.66 | 3.76% |
| 2025-12-11 | 37.18 | 38.38 | 36.60 | 36.68 | -0.81% | 4.07 | 5.60% |
| 2025-12-10 | 37.77 | 37.78 | 36.60 | 36.98 | -3.07% | 3.56 | 4.94% |
| 2025-12-09 | 37.81 | 38.69 | 37.36 | 38.15 | +0.13% | 4.33 | 5.86% |
| 2025-12-08 | 37.04 | 38.44 | 36.99 | 38.10 | +2.95% | 4.06 | 5.49% |
| 2025-12-05 | 37.37 | 37.37 | 36.06 | 37.01 | -1.75% | 4.36 | 6.08% |
| 2025-12-04 | 38.70 | 39.00 | 37.60 | 37.67 | -4.49% | 6.15 | 8.29% |
| 2025-12-03 | 37.51 | 41.18 | 37.50 | 39.44 | +5.45% | 10.71 | 13.85% |
| 2025-12-02 | 38.00 | 38.00 | 37.18 | 37.40 | -2.38% | 2.86 | 3.93% |
| 2025-12-01 | 37.78 | 38.77 | 37.46 | 38.31 | +1.67% | 4.01 | 5.41% |
| 2025-11-28 | 36.92 | 37.91 | 36.76 | 37.68 | +2.25% | 2.91 | 3.99% |
| 2025-11-27 | 37.25 | 37.75 | 36.78 | 36.85 | -2.41% | 3.65 | 5.05% |
| 2025-11-26 | 37.29 | 38.48 | 36.80 | 37.76 | +1.02% | 5.34 | 7.28% |
| 2025-11-25 | 36.64 | 37.66 | 36.62 | 37.38 | +2.35% | 3.09 | 4.25% |
| 2025-11-24 | 36.67 | 36.86 | 36.00 | 36.52 | +0.61% | 2.67 | 3.77% |
| 2025-11-21 | 37.51 | 38.23 | 36.30 | 36.30 | -4.35% | 4.48 | 6.18% |
| 2025-11-20 | 39.05 | 39.87 | 37.81 | 37.95 | -2.44% | 3.22 | 4.29% |