力量钻石 (301071) - 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	32.59	33.15	0.15	0.45%	32.18	33.51	44409	14586	1.71%
2025-04-02	32.88	33.00	-0.04	-0.12%	32.88	33.32	17490	5793	0.67%
2025-04-01	33.03	33.04	0.20	0.61%	32.88	33.49	23689	7845	0.91%
2025-03-31	32.82	32.84	-0.25	-0.76%	32.37	33.21	31730	10371	1.22%
2025-03-28	33.62	33.09	-0.60	-1.78%	33.06	34.28	32034	10746	1.23%
2025-03-27	33.80	33.69	0.03	0.09%	32.91	34.09	34357	11514	1.32%
2025-03-26	33.57	33.66	0.00	0.00%	33.39	34.05	29779	10044	1.15%
2025-03-25	34.22	33.66	-0.81	-2.35%	33.53	34.33	38453	13011	1.48%
2025-03-24	34.41	34.47	-0.11	-0.32%	33.49	34.78	61373	20859	2.36%
2025-03-21	34.98	34.58	-0.40	-1.14%	34.44	35.28	53590	18658	2.06%
2025-03-20	35.75	34.98	-0.90	-2.51%	34.98	36.25	81818	29020	3.15%
2025-03-19	35.21	35.88	0.43	1.21%	34.85	36.28	98045	34864	3.78%
2025-03-18	34.68	35.45	0.62	1.78%	34.68	36.00	104626	37152	4.03%
2025-03-17	35.35	34.83	-0.43	-1.22%	34.78	36.10	80322	28313	3.10%
2025-03-14	34.38	35.26	0.32	0.92%	34.07	35.50	101238	35390	3.90%
2025-03-13	34.53	34.94	0.33	0.95%	34.02	35.66	117925	41265	4.54%
2025-03-12	35.00	34.61	-0.46	-1.31%	34.48	35.07	57267	19889	2.21%
2025-03-11	34.37	35.07	0.05	0.14%	33.91	35.19	109394	37716	4.22%
2025-03-10	33.20	35.02	1.96	5.93%	33.08	35.88	162785	56908	6.27%
2025-03-07	33.58	33.06	-0.71	-2.10%	32.84	33.68	47664	15867	1.84%
2025-03-06	33.05	33.77	0.72	2.18%	33.00	33.92	59347	19896	2.29%
2025-03-05	33.19	33.05	-0.15	-0.45%	32.30	33.21	49282	16101	1.90%
2025-03-04	32.80	33.20	0.30	0.91%	32.40	33.26	44922	14803	1.73%
2025-03-03	32.95	32.90	-0.12	-0.36%	32.80	33.60	48531	16123	1.87%
2025-02-28	34.30	33.02	-1.73	-4.98%	32.90	34.63	76955	25915	2.97%
2025-02-27	35.40	34.75	-0.77	-2.17%	33.97	35.40	94710	32899	3.65%
2025-02-26	35.18	35.52	0.66	1.89%	35.18	36.14	109280	38877	4.21%
2025-02-25	34.63	34.86	-0.29	-0.83%	34.41	35.63	90799	31745	3.50%
2025-02-24	35.34	35.15	-0.15	-0.42%	34.48	35.62	89796	31468	3.46%
2025-02-21	34.77	35.30	0.30	0.86%	34.48	35.36	112972	39629	4.35%
2025-02-20	34.17	35.00	0.77	2.25%	34.17	35.22	102056	35539	3.93%
2025-02-19	33.49	34.23	0.53	1.57%	33.49	34.51	76399	26084	2.94%
2025-02-18	34.70	33.70	-1.27	-3.63%	33.65	35.31	99242	34157	3.82%
2025-02-17	34.64	34.97	0.14	0.40%	34.61	35.82	101161	35573	3.90%
2025-02-14	35.12	34.83	-0.42	-1.19%	34.21	35.81	105479	36610	4.06%
2025-02-13	35.88	35.25	-1.04	-2.87%	35.16	36.09	146369	52100	5.64%
2025-02-12	34.36	36.29	1.59	4.58%	34.14	37.16	216673	78183	8.35%
2025-02-11	34.56	34.70	-0.08	-0.23%	33.89	34.96	114811	39497	4.42%
2025-02-10	32.90	34.78	1.71	5.17%	32.33	34.79	182002	61278	7.01%
2025-02-07	33.49	33.07	-0.73	-2.16%	32.49	34.20	172279	57624	6.64%
2025-02-06	32.63	33.80	1.17	3.59%	32.20	34.59	104496	34962	4.03%
2025-02-05	33.08	32.63	-0.21	-0.64%	32.34	33.29	79123	25926	3.05%
2025-01-27	34.85	32.84	-1.96	-5.63%	32.40	34.93	113263	37689	4.36%
2025-01-24	35.00	34.80	-0.25	-0.71%	34.38	35.15	119839	41667	4.62%
2025-01-23	34.34	35.05	1.35	4.01%	34.04	36.38	176829	62465	6.81%
2025-01-22	34.26	33.70	-0.90	-2.60%	33.40	35.20	104254	35749	4.02%
2025-01-21	34.64	34.60	-0.09	-0.26%	33.70	35.13	124486	42868	4.80%
2025-01-20	33.00	34.69	2.22	6.84%	32.60	35.56	185724	63787	7.16%
2025-01-17	32.63	32.47	-0.16	-0.49%	32.01	33.25	71028	23105	2.74%
2025-01-16	33.01	32.63	-0.22	-0.67%	32.52	33.99	86886	28805	3.35%
2025-01-15	33.33	32.85	-0.78	-2.32%	32.66	33.50	96224	31819	3.71%
2025-01-14	31.65	33.63	1.75	5.49%	31.43	33.79	136713	44937	5.27%
2025-01-13	31.68	31.88	0.62	1.98%	31.16	33.35	110877	35425	4.27%
2025-01-10	34.18	31.26	-2.87	-8.41%	31.26	34.28	160801	52302	6.20%
2025-01-09	34.36	34.13	-0.30	-0.87%	33.75	35.30	150598	51807	5.80%
2025-01-08	35.01	34.43	-1.25	-3.50%	33.50	35.18	182216	62519	7.02%
2025-01-07	33.50	35.68	2.75	8.35%	33.33	35.77	223457	77847	8.61%
2025-01-06	34.03	32.93	-1.82	-5.24%	32.50	35.35	186241	62818	7.18%
2025-01-03	36.60	34.75	-2.92	-7.75%	34.40	36.79	211661	75223	8.16%
2025-01-02	36.04	37.67	1.42	3.92%	35.18	38.77	281933	103431	10.86%
2024-12-31	33.70	36.25	2.55	7.57%	33.33	38.50	290363	106193	11.19%
2024-12-30	34.62	33.70	-1.28	-3.66%	33.50	35.10	128653	43923	4.96%
2024-12-27	36.80	34.98	-2.57	-6.84%	34.92	37.03	181187	65019	6.98%
2024-12-26	35.38	37.55	1.35	3.73%	35.29	37.80	223529	82282	8.61%
2024-12-25	36.64	36.20	-1.75	-4.61%	36.02	38.16	200414	73567	7.72%