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
2026-06-18	14.69	14.31	-0.35	-2.39%	14.18	14.69	38040	5457	3.74%
2026-06-17	15.00	14.66	-0.50	-3.30%	14.60	15.17	60049	8872	5.90%
2026-06-16	14.15	15.16	0.93	6.54%	13.81	15.18	64705	9423	6.36%
2026-06-15	14.88	14.23	-0.29	-2.00%	14.07	15.10	47615	6874	4.68%
2026-06-12	14.80	14.52	-0.08	-0.55%	14.36	15.08	43350	6379	4.26%
2026-06-11	14.73	14.60	-0.23	-1.55%	14.26	15.05	35063	5121	3.45%
2026-06-10	14.74	14.83	-0.10	-0.67%	14.46	15.06	54454	8060	5.35%
2026-06-09	15.48	14.93	-0.46	-2.99%	14.80	15.90	49998	7561	4.91%
2026-06-08	15.94	15.39	-0.80	-4.94%	15.10	16.21	57029	8919	5.61%
2026-06-05	16.48	16.19	-0.03	-0.18%	15.59	16.75	47439	7692	4.66%
2026-06-04	16.78	16.22	-0.57	-3.39%	16.10	16.83	31865	5211	3.13%
2026-06-03	17.00	16.79	-0.19	-1.12%	16.41	17.14	42757	7168	4.20%
2026-06-02	17.70	16.98	-0.69	-3.90%	16.68	17.80	49808	8480	4.90%
2026-06-01	17.24	17.67	0.72	4.25%	16.76	18.37	69216	12315	6.80%
2026-05-29	18.13	16.95	-1.24	-6.82%	16.68	18.30	68668	11777	6.75%
2026-05-28	18.39	18.19	-0.21	-1.14%	17.62	18.83	62144	11313	6.11%
2026-05-27	19.48	18.40	-1.07	-5.50%	18.04	19.57	66345	12452	6.52%
2026-05-26	20.47	19.47	-0.86	-4.23%	19.24	21.22	73881	14536	7.26%
2026-05-25	21.43	20.33	-1.27	-5.88%	20.03	21.70	85568	17550	8.41%
2026-05-22	21.75	21.60	-0.23	-1.05%	21.38	22.18	79134	17175	7.78%
2026-05-21	21.42	21.83	0.20	0.92%	21.13	22.36	104560	22695	10.28%
2026-05-20	21.43	21.63	-0.02	-0.09%	20.65	21.78	79824	16896	7.85%
2026-05-19	21.00	21.65	0.56	2.66%	20.60	21.86	100572	21337	9.88%
2026-05-18	20.11	21.09	0.96	4.77%	19.90	21.88	137632	29216	13.53%
2026-05-15	19.12	20.13	1.03	5.39%	18.37	20.72	110884	21900	10.90%
2026-05-14	18.50	19.10	0.88	4.83%	18.46	20.00	89339	17149	8.78%
2026-05-13	18.50	18.22	-0.28	-1.51%	18.01	18.66	54324	9950	5.34%
2026-05-12	18.73	18.50	-0.23	-1.23%	18.25	19.14	65156	12102	6.40%
2026-05-11	18.44	18.73	0.45	2.46%	18.02	19.80	79944	14818	7.86%
2026-05-08	17.79	18.28	0.43	2.41%	17.36	18.44	64019	11501	6.29%
2026-05-07	17.36	17.85	0.57	3.30%	17.29	17.98	64062	11373	6.30%
2026-05-06	17.79	17.28	-0.51	-2.87%	17.20	17.84	83986	14631	8.25%
2026-04-30	16.98	17.79	0.74	4.34%	16.97	18.10	81868	14561	8.05%
2026-04-29	16.48	17.05	0.44	2.65%	16.40	17.22	53950	9173	5.30%
2026-04-28	16.32	16.61	0.17	1.03%	16.21	16.84	36663	6097	3.60%
2026-04-27	16.08	16.44	0.36	2.24%	15.80	16.54	29120	4716	2.86%
2026-04-24	15.72	16.08	0.30	1.90%	15.49	16.19	28249	4485	2.78%
2026-04-23	15.93	15.78	-0.09	-0.57%	15.71	16.10	23788	3779	2.34%
2026-04-22	15.99	15.87	-0.14	-0.87%	15.71	16.14	26280	4188	2.58%
2026-04-21	15.41	16.01	0.62	4.03%	15.32	16.16	34863	5540	3.43%
2026-04-20	15.29	15.39	0.14	0.92%	15.20	15.52	20838	3202	2.05%
2026-04-17	15.38	15.25	-0.12	-0.78%	15.10	15.50	22768	3480	2.24%
2026-04-16	15.00	15.37	0.48	3.22%	14.65	15.44	22491	3390	2.21%
2026-04-15	14.95	14.89	-0.06	-0.40%	14.78	15.07	20601	3068	2.02%
2026-04-14	15.32	14.95	-0.10	-0.66%	14.70	15.32	24138	3598	2.37%
2026-04-13	15.11	15.05	-0.19	-1.25%	14.86	15.26	22187	3338	2.18%
2026-04-10	15.28	15.24	0.04	0.26%	15.15	15.49	25433	3896	2.50%
2026-04-09	15.70	15.20	-0.68	-4.28%	15.08	15.79	31456	4837	3.09%
2026-04-08	15.22	15.88	1.15	7.81%	15.16	15.99	49813	7840	4.90%
2026-04-07	14.25	14.73	0.52	3.66%	13.89	14.80	31622	4603	3.11%
2026-04-03	14.74	14.21	-0.47	-3.20%	14.12	14.98	26002	3722	2.56%
2026-04-02	15.11	14.68	-0.52	-3.42%	14.50	15.31	24118	3564	2.37%
2026-04-01	15.48	15.20	0.16	1.06%	14.96	15.48	23112	3512	2.27%
2026-03-31	15.39	15.04	-0.35	-2.27%	14.98	15.66	29195	4468	2.87%
2026-03-30	15.00	15.39	0.19	1.25%	14.90	15.40	23353	3548	2.30%
2026-03-27	14.43	15.20	0.39	2.63%	14.43	15.21	22733	3404	2.23%
2026-03-26	15.13	14.81	-0.32	-2.12%	14.65	15.31	25999	3878	2.56%
2026-03-25	14.88	15.13	0.41	2.79%	14.88	15.35	38731	5864	3.81%
2026-03-24	14.50	14.72	0.58	4.10%	13.86	14.79	56570	8095	5.56%
2026-03-23	15.00	14.14	-1.00	-6.61%	13.42	15.00	56448	8119	5.55%
2026-03-20	15.94	15.14	-0.74	-4.66%	15.06	16.00	38200	5889	3.75%
2026-03-19	16.10	15.88	-0.41	-2.52%	15.72	16.41	21220	3401	2.09%
2026-03-18	16.02	16.29	0.28	1.75%	15.82	16.38	23499	3782	2.31%
2026-03-17	16.54	16.01	-0.39	-2.38%	15.92	16.73	31714	5168	3.12%
2026-03-16	16.37	16.40	0.03	0.18%	16.24	16.69	24203	3971	2.38%