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
2025-10-31	15.07	15.23	0.18	1.20%	15.03	15.30	18926	2876	1.86%
2025-10-30	15.19	15.05	-0.18	-1.18%	15.05	15.35	20652	3130	2.03%
2025-10-29	15.42	15.23	-0.19	-1.23%	15.01	15.53	29854	4537	2.93%
2025-10-28	15.04	15.42	0.37	2.46%	15.00	15.53	32943	5056	3.24%
2025-10-27	15.19	15.05	-0.02	-0.13%	14.77	15.19	24686	3703	2.43%
2025-10-24	15.04	15.07	0.02	0.13%	14.85	15.19	26834	4031	2.64%
2025-10-23	14.86	15.05	0.17	1.14%	14.70	15.07	25950	3868	2.55%
2025-10-22	14.78	14.88	0.06	0.40%	14.71	15.07	24346	3625	2.39%
2025-10-21	14.56	14.82	0.33	2.28%	14.49	14.82	24111	3541	2.37%
2025-10-20	14.38	14.49	0.26	1.83%	14.13	14.51	22746	3272	2.24%
2025-10-17	14.38	14.23	-0.21	-1.45%	14.10	14.54	17101	2444	1.68%
2025-10-16	14.58	14.44	-0.15	-1.03%	14.33	14.71	13911	2011	1.37%
2025-10-15	14.54	14.59	0.02	0.14%	14.40	14.74	18731	2729	1.84%
2025-10-14	14.93	14.57	-0.21	-1.42%	14.42	14.98	26383	3849	2.59%
2025-10-13	14.30	14.78	0.18	1.23%	13.77	14.86	31636	4591	3.11%
2025-10-10	14.53	14.60	0.01	0.07%	14.40	14.72	21161	3079	2.08%
2025-10-09	14.61	14.59	0.01	0.07%	14.47	14.82	25456	3723	2.50%
2025-09-30	14.58	14.58	0.00	0.00%	14.36	14.80	17902	2599	1.76%
2025-09-29	14.46	14.58	0.23	1.60%	14.06	14.62	22539	3253	2.22%
2025-09-26	14.50	14.35	-0.14	-0.97%	14.24	14.60	22306	3215	2.19%
2025-09-25	14.47	14.49	0.07	0.49%	14.27	14.84	32489	4722	3.19%
2025-09-24	14.05	14.42	0.44	3.15%	13.80	14.68	44274	6358	4.35%
2025-09-23	14.26	13.98	-0.21	-1.48%	13.21	14.27	42625	5821	4.19%
2025-09-22	14.28	14.19	-0.04	-0.28%	13.91	14.30	21085	2981	2.07%
2025-09-19	14.44	14.23	-0.21	-1.45%	14.00	14.47	31038	4403	3.05%
2025-09-18	14.80	14.44	-0.36	-2.43%	14.18	14.91	21397	3118	2.10%
2025-09-17	14.80	14.80	-0.02	-0.13%	14.62	14.99	14938	2214	1.47%
2025-09-16	14.41	14.82	0.39	2.70%	14.32	14.88	23068	3380	2.27%
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%