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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 39.40 | 39.96 | 38.65 | 38.90 | -1.74% | 2.88 | 3.79% |
| 2025-11-18 | 40.60 | 40.60 | 39.15 | 39.59 | -2.32% | 3.88 | 5.03% |
| 2025-11-17 | 40.55 | 41.14 | 40.10 | 40.53 | -0.71% | 4.59 | 5.83% |
| 2025-11-14 | 41.53 | 43.00 | 40.82 | 40.82 | -3.75% | 6.03 | 7.47% |
| 2025-11-13 | 42.01 | 43.86 | 41.10 | 42.41 | +0.50% | 8.14 | 9.81% |
| 2025-11-12 | 44.01 | 44.20 | 41.80 | 42.20 | -7.31% | 9.41 | 11.38% |
| 2025-11-11 | 40.68 | 47.60 | 40.62 | 45.53 | +10.30% | 14.53 | 16.71% |
| 2025-11-10 | 39.60 | 42.32 | 39.20 | 41.28 | +4.27% | 10.05 | 12.68% |
| 2025-11-07 | 38.19 | 39.98 | 37.90 | 39.59 | +3.69% | 7.58 | 9.89% |
| 2025-11-06 | 38.40 | 38.60 | 37.72 | 38.18 | -0.60% | 3.39 | 4.56% |
| 2025-11-05 | 37.60 | 38.79 | 37.52 | 38.41 | +0.58% | 3.40 | 4.55% |
| 2025-11-04 | 38.98 | 39.34 | 37.80 | 38.19 | -2.75% | 4.18 | 5.57% |
| 2025-11-03 | 38.79 | 39.49 | 38.06 | 39.27 | +2.11% | 4.97 | 6.59% |
| 2025-10-31 | 40.31 | 40.40 | 38.44 | 38.46 | -8.43% | 9.09 | 11.97% |
| 2025-10-30 | 40.03 | 43.21 | 38.30 | 42.00 | +3.86% | 14.66 | 18.48% |
| 2025-10-29 | 40.05 | 40.60 | 39.51 | 40.44 | +1.07% | 6.39 | 8.16% |
| 2025-10-28 | 40.03 | 40.40 | 39.51 | 40.01 | -1.45% | 5.95 | 7.65% |
| 2025-10-27 | 40.96 | 41.37 | 40.31 | 40.60 | -0.44% | 7.67 | 9.67% |
| 2025-10-24 | 41.42 | 42.49 | 40.62 | 40.78 | -5.82% | 12.52 | 15.64% |
| 2025-10-23 | 46.20 | 46.66 | 42.88 | 43.30 | -7.97% | 13.41 | 15.65% |