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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 47.86 | 51.70 | 46.41 | 47.05 | -2.45% | 18.43 | 19.35% |
| 2025-10-21 | 47.84 | 52.00 | 46.05 | 48.23 | +0.02% | 22.38 | 23.30% |
| 2025-10-20 | 40.98 | 48.70 | 39.89 | 48.22 | +18.71% | 18.31 | 21.21% |
| 2025-10-17 | 42.49 | 42.52 | 39.63 | 40.62 | -7.58% | 10.86 | 13.55% |
| 2025-10-16 | 40.53 | 44.55 | 39.20 | 43.95 | +7.27% | 15.58 | 18.94% |
| 2025-10-15 | 43.31 | 46.17 | 40.66 | 40.97 | -0.32% | 19.30 | 22.92% |
| 2025-10-14 | 36.34 | 42.90 | 36.12 | 41.10 | +14.96% | 18.37 | 23.72% |
| 2025-10-13 | 33.58 | 36.37 | 33.33 | 35.75 | +2.38% | 7.74 | 11.29% |
| 2025-10-10 | 39.66 | 39.93 | 34.92 | 34.92 | -1.74% | 10.75 | 14.97% |
| 2025-10-09 | 31.80 | 36.39 | 31.80 | 35.54 | +12.29% | 7.25 | 10.81% |
| 2025-09-30 | 31.99 | 32.29 | 31.65 | 31.65 | -0.63% | 1.54 | 2.47% |
| 2025-09-29 | 32.52 | 32.64 | 31.66 | 31.85 | -2.06% | 1.87 | 3.01% |
| 2025-09-26 | 32.85 | 33.19 | 32.40 | 32.52 | -1.00% | 1.66 | 2.62% |
| 2025-09-25 | 33.46 | 33.59 | 32.78 | 32.85 | -1.76% | 2.49 | 3.86% |
| 2025-09-24 | 30.98 | 33.85 | 30.95 | 33.44 | +7.46% | 4.80 | 7.47% |
| 2025-09-23 | 32.25 | 32.36 | 30.50 | 31.12 | -3.50% | 2.05 | 3.40% |
| 2025-09-22 | 32.63 | 32.78 | 31.87 | 32.25 | -1.16% | 1.66 | 2.64% |
| 2025-09-19 | 31.46 | 33.16 | 31.46 | 32.63 | +3.42% | 3.19 | 5.05% |
| 2025-09-18 | 32.33 | 32.66 | 31.31 | 31.55 | -2.95% | 2.67 | 4.28% |
| 2025-09-17 | 32.46 | 32.88 | 32.15 | 32.51 | +0.15% | 2.04 | 3.23% |