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
2025-04-03	16.48	16.70	0.13	0.78%	16.30	16.70	29500	4865	2.89%
2025-04-02	16.45	16.57	0.04	0.24%	16.39	16.72	20292	3369	1.99%
2025-04-01	16.54	16.53	0.15	0.92%	16.35	16.66	15605	2577	1.53%
2025-03-31	16.22	16.38	0.10	0.61%	15.93	16.55	26756	4346	2.62%
2025-03-28	16.70	16.28	-0.37	-2.22%	16.26	16.70	18613	3056	1.82%
2025-03-27	17.00	16.65	-0.25	-1.48%	16.48	17.05	31277	5238	3.06%
2025-03-26	16.55	16.90	0.21	1.26%	16.55	16.95	37482	6302	3.67%
2025-03-25	16.41	16.69	0.22	1.34%	16.38	16.79	21946	3628	2.15%
2025-03-24	16.90	16.47	-0.32	-1.91%	16.10	16.90	33858	5546	3.32%
2025-03-21	17.00	16.79	-0.11	-0.65%	16.57	17.01	33658	5648	3.30%
2025-03-20	16.99	16.90	-0.13	-0.76%	16.88	17.13	30189	5125	2.96%
2025-03-19	17.08	17.03	-0.05	-0.29%	16.90	17.17	30737	5238	3.01%
2025-03-18	16.88	17.08	0.23	1.36%	16.76	17.10	34793	5876	3.41%
2025-03-17	16.73	16.85	0.05	0.30%	16.61	16.97	38443	6461	3.77%
2025-03-14	16.20	16.80	0.54	3.32%	16.20	16.80	53266	8753	5.22%
2025-03-13	16.34	16.26	0.04	0.25%	15.91	16.34	26108	4202	2.56%
2025-03-12	16.27	16.22	-0.05	-0.31%	16.20	16.39	36584	5957	3.58%
2025-03-11	16.00	16.27	0.25	1.56%	15.62	16.50	29600	4762	2.90%
2025-03-10	16.03	16.02	0.11	0.69%	15.85	16.14	18106	2895	1.77%
2025-03-07	15.93	15.91	-0.05	-0.31%	15.77	16.10	26808	4263	2.63%
2025-03-06	15.64	15.96	0.32	2.05%	15.61	16.17	47345	7502	4.64%
2025-03-05	15.37	15.64	0.24	1.56%	15.25	15.71	30270	4695	2.96%
2025-03-04	14.99	15.40	0.29	1.92%	14.91	15.50	29744	4539	2.91%
2025-03-03	15.13	15.11	0.06	0.40%	14.86	15.34	26113	3944	2.56%
2025-02-28	15.16	15.05	-0.25	-1.63%	14.98	15.31	25206	3806	2.47%
2025-02-27	15.88	15.30	-0.50	-3.16%	14.91	15.89	60680	9386	5.94%
2025-02-26	15.48	15.80	0.27	1.74%	15.42	15.90	66607	10430	6.52%
2025-02-25	15.53	15.53	-0.12	-0.77%	15.35	15.75	33309	5183	3.26%
2025-02-24	15.48	15.65	0.05	0.32%	15.37	15.73	29478	4587	2.89%
2025-02-21	15.45	15.60	0.11	0.71%	15.21	15.60	39862	6138	3.90%
2025-02-20	15.34	15.49	0.06	0.39%	15.29	15.65	41100	6345	4.03%
2025-02-19	15.22	15.43	0.20	1.31%	15.10	15.55	39184	5999	3.84%
2025-02-18	15.34	15.23	-0.11	-0.72%	15.00	15.43	38466	5854	3.77%
2025-02-17	14.92	15.34	0.36	2.40%	14.90	15.34	37384	5653	3.66%
2025-02-14	14.80	14.98	0.04	0.27%	14.79	15.04	28011	4184	2.74%
2025-02-13	15.00	14.94	-0.16	-1.06%	14.77	15.09	31632	4719	3.10%
2025-02-12	14.93	15.10	0.17	1.14%	14.74	15.10	39985	5955	3.92%
2025-02-11	14.95	14.93	-0.02	-0.13%	14.72	15.06	38929	5796	3.81%
2025-02-10	14.35	14.95	0.52	3.60%	14.26	14.96	51744	7568	5.07%
2025-02-07	14.15	14.43	0.26	1.83%	14.00	14.48	51359	7313	5.03%
2025-02-06	13.89	14.17	0.28	2.02%	13.70	14.17	53812	7510	5.27%
2025-02-05	13.75	13.89	0.13	0.94%	13.63	13.93	22431	3097	2.20%
2025-01-27	13.60	13.76	0.17	1.25%	13.54	13.93	26247	3600	2.57%
2025-01-24	13.30	13.59	0.37	2.80%	12.95	13.59	46212	6139	4.53%
2025-01-23	13.55	13.22	-0.33	-2.44%	13.14	13.67	25915	3453	2.54%
2025-01-22	13.80	13.55	-0.26	-1.88%	13.51	13.86	26217	3580	2.57%
2025-01-21	13.89	13.81	-0.04	-0.29%	13.59	13.96	21243	2923	2.08%
2025-01-20	14.00	13.85	0.16	1.17%	13.33	14.07	31012	4264	3.04%
2025-01-17	13.63	13.69	0.07	0.51%	13.50	13.84	30635	4188	3.00%
2025-01-16	13.64	13.62	0.09	0.67%	13.42	13.71	28339	3836	2.78%
2025-01-15	13.53	13.53	-0.01	-0.07%	13.34	13.67	24082	3257	2.36%
2025-01-14	13.15	13.54	0.54	4.15%	12.94	13.55	32924	4378	3.22%
2025-01-13	12.70	13.00	0.05	0.39%	12.57	13.24	18328	2365	1.80%
2025-01-10	13.20	12.95	-0.24	-1.82%	12.86	13.30	17492	2284	1.71%
2025-01-09	13.26	13.19	-0.08	-0.60%	13.00	13.26	24418	3206	2.39%
2025-01-08	13.02	13.27	0.13	0.99%	12.88	13.30	36968	4837	3.62%
2025-01-07	12.59	13.14	0.46	3.63%	12.50	13.18	44917	5761	4.40%
2025-01-06	12.23	12.68	0.08	0.63%	11.59	12.88	23337	2898	2.29%
2025-01-03	12.84	12.60	-0.03	-0.24%	12.20	12.84	24876	3093	2.44%
2025-01-02	12.66	12.63	-0.03	-0.24%	12.50	13.14	24653	3154	2.43%
2024-12-31	12.72	12.66	-0.04	-0.31%	12.56	12.85	18416	2336	1.82%
2024-12-30	12.72	12.70	-0.02	-0.16%	12.51	12.85	14699	1863	1.45%
2024-12-27	12.66	12.72	0.20	1.60%	12.52	12.93	15803	2019	1.56%
2024-12-26	12.31	12.52	0.17	1.38%	12.20	12.87	15869	1996	1.57%
2024-12-25	12.37	12.35	-0.08	-0.64%	11.95	12.48	19422	2368	1.92%