浙江力诺 (300838) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-09-15	14.43	14.43	0.02	0.14%	14.32	14.58	14986	2163	1.47%
2025-09-12	14.67	14.41	-0.20	-1.37%	14.38	14.82	16069	2334	1.58%
2025-09-11	14.48	14.61	0.05	0.34%	14.28	14.63	15709	2276	1.54%
2025-09-10	14.45	14.56	0.11	0.76%	14.37	14.64	19961	2897	1.96%
2025-09-09	14.48	14.45	-0.13	-0.89%	14.29	14.66	20382	2943	2.00%
2025-09-08	14.28	14.58	0.28	1.96%	14.22	14.58	23361	3373	2.30%
2025-09-05	14.02	14.30	0.14	0.99%	14.02	14.41	23428	3342	2.30%
2025-09-04	13.99	14.16	0.15	1.07%	13.93	14.49	26712	3799	2.63%
2025-09-03	14.36	14.01	-0.35	-2.44%	13.90	14.50	24046	3410	2.36%
2025-09-02	14.43	14.36	0.04	0.28%	13.91	14.60	36521	5188	3.59%
2025-09-01	13.83	14.32	0.40	2.87%	13.83	14.68	58240	8332	5.72%
2025-08-29	14.24	13.92	-0.37	-2.59%	13.81	14.29	45400	6340	4.46%
2025-08-28	14.89	14.29	-0.62	-4.16%	13.76	15.17	69134	9885	6.79%
2025-08-27	15.72	14.91	-0.80	-5.09%	14.85	15.82	37291	5710	3.66%
2025-08-26	15.38	15.71	0.37	2.41%	15.15	15.89	31379	4909	3.08%
2025-08-25	15.54	15.34	-0.18	-1.16%	15.29	15.73	25957	4018	2.55%
2025-08-22	15.87	15.52	-0.21	-1.34%	15.44	15.90	21838	3397	2.15%
2025-08-21	15.82	15.73	-0.07	-0.44%	15.63	15.90	19810	3125	1.95%
2025-08-20	15.63	15.80	0.03	0.19%	15.47	15.85	28806	4519	2.83%
2025-08-19	15.10	15.77	0.61	4.02%	15.08	15.82	39250	6092	3.86%
2025-08-18	15.18	15.16	0.04	0.26%	15.10	15.34	33570	5106	3.30%
2025-08-15	15.34	15.12	-0.20	-1.31%	15.08	15.56	32183	4898	3.16%
2025-08-14	15.75	15.32	-0.40	-2.54%	15.28	15.85	20358	3155	2.00%
2025-08-13	15.90	15.72	-0.11	-0.69%	15.60	16.02	21487	3388	2.11%
2025-08-12	16.00	15.83	-0.15	-0.94%	15.77	16.04	16782	2664	1.65%
2025-08-11	15.88	15.98	0.20	1.27%	15.80	16.00	22168	3529	2.18%
2025-08-08	15.84	15.78	0.10	0.64%	15.56	15.86	21119	3319	2.08%
2025-08-07	15.88	15.68	-0.13	-0.82%	15.61	15.88	17426	2739	1.71%
2025-08-06	15.67	15.81	0.21	1.35%	15.62	15.84	21448	3375	2.11%
2025-08-05	15.45	15.60	0.15	0.97%	15.42	15.65	17999	2799	1.77%
2025-08-04	15.33	15.45	0.14	0.91%	15.12	15.47	20127	3088	1.98%
2025-08-01	15.10	15.31	0.23	1.53%	15.01	15.34	21538	3282	2.12%
2025-07-31	15.33	15.08	-0.31	-2.01%	15.04	15.44	18326	2788	1.80%
2025-07-30	15.59	15.39	-0.08	-0.52%	15.18	15.59	17380	2665	1.71%
2025-07-29	15.56	15.47	-0.01	-0.06%	15.31	15.60	22162	3425	2.18%
2025-07-28	15.35	15.48	0.20	1.31%	15.20	15.55	25579	3947	2.51%
2025-07-25	15.29	15.28	0.05	0.33%	15.09	15.30	20150	3063	1.98%
2025-07-24	15.24	15.23	0.04	0.26%	15.16	15.35	14397	2194	1.41%
2025-07-23	15.20	15.19	-0.02	-0.13%	15.08	15.26	20229	3069	1.99%
2025-07-22	15.35	15.21	-0.07	-0.46%	15.07	15.35	19672	2989	1.93%
2025-07-21	15.11	15.28	0.32	2.14%	15.03	15.36	43192	6595	4.24%
2025-07-18	15.02	14.96	0.01	0.07%	14.86	15.08	19046	2854	1.87%
2025-07-17	15.03	14.95	-0.04	-0.27%	14.91	15.06	11990	1797	1.18%
2025-07-16	14.86	14.99	0.11	0.74%	14.80	15.05	15641	2337	1.54%
2025-07-15	14.99	14.88	-0.12	-0.80%	14.69	15.07	20567	3052	2.02%
2025-07-14	14.87	15.00	0.20	1.35%	14.75	15.07	20373	3045	2.00%
2025-07-11	14.90	14.80	-0.02	-0.13%	14.69	14.95	19233	2850	1.89%
2025-07-10	14.89	14.82	-0.01	-0.07%	14.69	14.91	11668	1727	1.15%
2025-07-09	14.81	14.83	0.03	0.20%	14.66	15.02	21074	3133	2.07%
2025-07-08	14.64	14.80	0.19	1.30%	14.58	14.81	20554	3029	2.02%
2025-07-07	14.30	14.61	0.20	1.39%	14.30	14.61	14791	2147	1.45%
2025-07-04	14.65	14.41	-0.17	-1.17%	14.35	14.66	17040	2463	1.67%
2025-07-03	14.55	14.58	0.08	0.55%	14.40	14.59	15418	2240	1.52%
2025-07-02	14.50	14.50	0.05	0.35%	14.41	14.58	20357	2950	2.00%
2025-07-01	14.62	14.45	-0.09	-0.62%	14.43	14.62	17707	2573	1.74%
2025-06-30	14.52	14.54	0.09	0.62%	14.40	14.56	15375	2232	1.51%
2025-06-27	14.50	14.45	0.08	0.56%	14.36	14.50	11900	1718	1.17%
2025-06-26	14.40	14.37	-0.03	-0.21%	14.35	14.51	14651	2112	1.44%
2025-06-25	14.47	14.40	0.00	0.00%	14.25	14.51	19241	2767	1.89%
2025-06-24	13.84	14.40	0.60	4.35%	13.83	14.45	24532	3491	2.41%
2025-06-23	13.49	13.80	0.31	2.30%	13.37	13.86	14745	2015	1.45%
2025-06-20	13.52	13.49	-0.08	-0.59%	13.15	13.69	12987	1759	1.28%
2025-06-19	13.82	13.57	-0.33	-2.37%	13.48	13.89	19218	2626	1.89%
2025-06-18	14.00	13.90	-0.21	-1.49%	13.85	14.13	12516	1746	1.23%
2025-06-17	14.30	14.11	-0.16	-1.12%	14.05	14.34	11273	1593	1.11%
2025-06-16	14.12	14.27	0.14	0.99%	14.01	14.35	17666	2513	1.74%
2025-06-13	14.39	14.13	-0.26	-1.81%	14.00	14.49	18080	2561	1.78%
2025-06-12	14.46	14.39	0.00	0.00%	14.30	14.52	14391	2075	1.41%
2025-06-11	14.38	14.39	0.08	0.56%	14.32	14.49	14945	2152	1.47%
2025-06-10	14.56	14.46	-0.11	-0.75%	14.22	14.64	19345	2798	1.90%
2025-06-09	14.62	14.57	0.10	0.69%	14.48	14.90	25412	3705	2.50%