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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 32.69 | 32.91 | 32.02 | 32.46 | -0.73% | 2.11 | 3.35% |
| 2025-09-15 | 32.01 | 33.35 | 32.01 | 32.70 | -0.88% | 3.27 | 5.15% |
| 2025-09-12 | 30.45 | 33.60 | 30.45 | 32.99 | +8.20% | 8.53 | 13.41% |
| 2025-09-11 | 29.73 | 30.91 | 29.55 | 30.49 | +2.73% | 1.84 | 3.13% |
| 2025-09-10 | 29.95 | 30.17 | 29.60 | 29.68 | -1.00% | 0.83 | 1.44% |
| 2025-09-09 | 30.25 | 30.47 | 29.88 | 29.98 | -1.67% | 1.08 | 1.83% |
| 2025-09-08 | 30.30 | 30.63 | 29.90 | 30.49 | +1.06% | 1.63 | 2.76% |
| 2025-09-05 | 28.97 | 30.27 | 28.97 | 30.17 | +4.21% | 2.00 | 3.46% |
| 2025-09-04 | 28.90 | 29.46 | 28.55 | 28.95 | +0.24% | 1.48 | 2.63% |
| 2025-09-03 | 29.40 | 29.80 | 28.80 | 28.88 | -1.77% | 1.36 | 2.40% |
| 2025-09-02 | 30.21 | 30.40 | 29.24 | 29.40 | -2.87% | 1.85 | 3.21% |
| 2025-09-01 | 30.12 | 30.63 | 30.12 | 30.27 | +0.53% | 1.48 | 2.51% |
| 2025-08-29 | 30.51 | 30.99 | 30.06 | 30.11 | -2.84% | 2.13 | 3.61% |
| 2025-08-28 | 30.85 | 31.26 | 29.88 | 30.99 | +0.42% | 2.04 | 3.43% |
| 2025-08-27 | 31.54 | 32.15 | 30.82 | 30.86 | -2.16% | 2.34 | 3.80% |
| 2025-08-26 | 31.77 | 31.88 | 31.50 | 31.54 | -0.76% | 1.55 | 2.51% |
| 2025-08-25 | 32.30 | 32.30 | 31.53 | 31.78 | -0.19% | 2.54 | 4.10% |
| 2025-08-22 | 31.77 | 32.00 | 31.41 | 31.84 | +0.25% | 2.67 | 4.33% |
| 2025-08-21 | 31.20 | 32.53 | 30.87 | 31.76 | +1.96% | 4.64 | 7.50% |
| 2025-08-20 | 30.85 | 31.15 | 30.50 | 31.15 | +0.78% | 1.45 | 2.42% |