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
2026-08-20	13.54	13.75	0.22	1.63%	13.47	13.86	17027	2335	1.67%
2026-08-19	13.85	13.53	-0.52	-3.70%	13.40	14.00	30695	4168	3.02%
2026-08-18	13.97	14.05	0.11	0.79%	13.76	14.19	20916	2904	2.06%
2026-08-17	13.79	13.94	0.19	1.38%	13.60	14.05	22887	3171	2.25%
2026-08-14	13.79	13.75	0.06	0.44%	13.51	13.88	34367	4708	3.38%
2026-08-13	13.83	13.69	-0.08	-0.58%	13.67	15.27	69859	9988	6.87%
2026-08-12	13.64	13.77	0.13	0.95%	13.55	13.80	13844	1898	1.36%
2026-08-11	13.75	13.64	-0.11	-0.80%	13.45	13.75	16628	2264	1.63%
2026-08-10	13.30	13.75	0.42	3.15%	13.14	13.75	18815	2544	1.85%
2026-08-07	13.36	13.33	0.04	0.30%	13.02	13.40	18502	2443	1.82%
2026-08-06	13.07	13.29	0.14	1.06%	13.00	13.34	24554	3237	2.41%
2026-08-05	13.25	13.15	-0.10	-0.75%	13.01	13.57	31809	4189	3.13%
2026-08-04	13.03	13.25	0.35	2.71%	12.90	13.68	40728	5435	4.00%
2026-08-03	12.28	12.90	0.60	4.88%	12.15	12.90	36756	4644	3.61%
2026-07-31	12.38	12.30	0.15	1.23%	12.19	12.55	32388	4003	3.18%
2026-07-30	12.35	12.15	-0.05	-0.41%	11.81	12.46	37797	4606	3.71%
2026-07-29	11.74	12.20	0.38	3.21%	11.74	12.35	33998	4109	3.34%
2026-07-28	11.77	11.82	0.04	0.34%	11.66	12.08	23768	2815	2.34%
2026-07-27	11.28	11.78	0.39	3.42%	11.18	11.79	28243	3278	2.78%
2026-07-24	11.35	11.39	-0.08	-0.70%	11.17	11.55	26244	2974	2.58%
2026-07-23	11.03	11.47	0.44	3.99%	10.91	11.57	32717	3684	3.22%
2026-07-22	11.35	11.03	-0.12	-1.08%	10.99	11.52	39037	4376	3.84%
2026-07-21	11.25	11.15	-0.12	-1.06%	10.25	11.36	60172	6518	5.91%
2026-07-20	11.83	11.27	-0.53	-4.49%	11.00	12.23	49706	5809	4.89%
2026-07-17	12.45	11.80	-0.75	-5.98%	11.66	12.74	44682	5429	4.39%
2026-07-16	12.43	12.55	0.05	0.40%	12.23	12.82	33171	4159	3.26%
2026-07-15	12.49	12.50	0.05	0.40%	12.24	12.81	28168	3534	2.77%
2026-07-14	12.35	12.45	0.10	0.81%	12.07	12.49	28759	3542	2.83%
2026-07-13	12.81	12.35	-0.45	-3.52%	12.20	13.14	36170	4507	3.56%
2026-07-10	12.55	12.80	0.18	1.43%	12.22	13.13	37719	4836	3.71%
2026-07-09	12.43	12.62	0.23	1.86%	12.27	12.80	29449	3693	2.89%
2026-07-08	12.75	12.39	-0.30	-2.36%	12.28	12.79	28805	3589	2.83%
2026-07-07	13.08	12.69	-0.38	-2.91%	12.50	13.20	31063	3968	3.05%
2026-07-06	13.34	13.07	-0.20	-1.51%	12.99	13.47	35410	4660	3.48%
2026-07-03	13.38	13.27	0.08	0.61%	12.98	13.48	42428	5621	4.17%
2026-07-02	13.75	13.19	-0.55	-4.00%	13.14	14.25	39846	5431	3.92%
2026-07-01	13.34	13.74	0.39	2.92%	13.06	14.09	43284	5894	4.25%
2026-06-30	12.58	13.35	0.77	6.12%	12.32	13.44	63189	8287	6.21%
2026-06-29	12.54	12.58	-0.01	-0.08%	11.91	12.77	51188	6352	5.03%
2026-06-26	12.96	12.59	-0.37	-2.85%	12.40	12.96	40251	5077	3.96%
2026-06-25	13.28	12.96	-0.44	-3.28%	12.86	13.59	43392	5673	4.26%
2026-06-24	13.99	13.40	-0.65	-4.63%	13.26	14.25	45727	6216	4.49%
2026-06-23	14.36	14.05	-0.11	-0.78%	13.92	14.56	45637	6503	4.49%
2026-06-22	14.00	14.16	-0.15	-1.05%	13.65	14.40	54338	7599	5.34%
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%