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
2026-08-20	60.69	58.57	-1.19	-1.99%	57.81	60.99	128566	75883	6.87%
2026-08-19	62.01	59.76	-4.84	-7.49%	59.37	63.11	191889	117280	10.26%
2026-08-18	66.00	64.60	-0.57	-0.87%	63.38	66.20	190290	122774	10.17%
2026-08-17	61.10	65.17	4.43	7.29%	61.10	65.32	229745	147729	12.28%
2026-08-14	59.99	60.74	1.72	2.91%	58.88	60.99	98204	59014	5.25%
2026-08-13	61.39	59.02	-1.36	-2.25%	59.00	61.60	116599	70657	6.23%
2026-08-12	59.80	60.38	1.17	1.98%	58.88	60.78	102007	61205	5.45%
2026-08-11	59.62	59.21	-0.82	-1.37%	58.21	60.58	99608	59200	5.33%
2026-08-10	62.00	60.03	-1.57	-2.55%	58.22	62.05	167718	99898	8.97%
2026-08-07	58.12	61.60	3.49	6.01%	58.01	61.88	174466	105076	9.33%
2026-08-06	56.02	58.11	1.64	2.90%	55.10	58.88	165319	94979	8.84%
2026-08-05	52.02	56.47	4.47	8.60%	52.02	56.98	161021	88785	8.61%
2026-08-04	49.09	52.00	3.58	7.39%	48.51	52.35	123841	63098	6.62%
2026-08-03	49.90	48.42	-1.61	-3.22%	47.81	50.31	121299	59016	6.48%
2026-07-31	53.29	50.03	1.08	2.21%	50.00	53.88	144377	75314	7.72%
2026-07-30	52.70	48.95	-4.09	-7.71%	47.69	53.81	156483	78196	8.37%
2026-07-29	55.77	53.04	-2.86	-5.12%	50.95	57.15	140729	74805	7.52%
2026-07-28	58.80	55.90	-4.07	-6.79%	55.19	59.39	115202	65721	6.16%
2026-07-27	58.51	59.97	1.47	2.51%	57.00	59.97	99492	58436	5.32%
2026-07-24	58.70	58.50	-1.64	-2.73%	57.58	60.38	86547	51033	4.63%
2026-07-23	59.66	60.14	0.48	0.80%	59.37	63.00	121961	74372	6.52%
2026-07-22	60.48	59.66	-1.25	-2.05%	58.81	62.08	145580	87982	7.78%
2026-07-21	56.59	60.91	4.61	8.19%	50.61	61.08	200348	112773	10.71%
2026-07-20	64.65	56.30	-6.60	-10.49%	54.00	65.14	187176	110381	10.01%
2026-07-17	67.77	62.90	-4.33	-6.44%	62.33	67.90	129726	84308	6.94%
2026-07-16	70.50	67.23	-4.82	-6.69%	66.71	72.59	126970	88086	6.79%
2026-07-15	76.60	72.05	-3.24	-4.30%	71.52	78.12	109789	80957	5.87%
2026-07-14	71.24	75.29	3.49	4.86%	71.24	76.30	143081	105326	7.65%
2026-07-13	78.01	71.80	-5.57	-7.20%	71.50	79.83	155352	115209	8.31%
2026-07-10	82.46	77.37	-3.63	-4.48%	77.37	85.60	180139	146074	9.63%
2026-07-09	79.17	81.00	3.39	4.37%	75.38	81.66	201830	158347	10.79%
2026-07-08	85.51	77.61	-7.52	-8.83%	77.61	89.08	241230	197341	12.90%
2026-07-07	85.14	85.13	-1.70	-1.96%	84.47	90.90	209113	184063	11.18%
2026-07-06	84.89	86.83	2.72	3.23%	83.86	90.99	234632	205328	12.54%
2026-07-03	88.50	84.11	-5.28	-5.91%	83.20	88.50	203525	173904	10.88%
2026-07-02	83.71	89.39	1.48	1.68%	82.42	94.99	281126	254249	15.03%
2026-07-01	91.98	87.91	-4.59	-4.96%	85.00	95.50	245313	219325	12.72%
2026-06-30	89.23	92.50	3.27	3.66%	86.38	93.33	241929	220095	12.54%
2026-06-29	97.59	89.23	-8.37	-8.58%	86.08	99.09	290334	263747	15.05%
2026-06-26	97.01	97.60	-5.36	-5.21%	92.99	100.43	277919	270615	14.41%
2026-06-25	98.60	102.96	2.16	2.14%	93.30	106.31	429132	420844	22.25%
2026-06-24	94.00	100.80	1.85	1.87%	89.00	104.70	410955	397735	21.31%
2026-06-23	101.00	98.95	7.03	7.65%	93.92	101.98	496713	487801	25.75%
2026-06-22	84.50	91.92	15.32	20.00%	84.50	91.92	365456	326430	18.95%
2026-06-18	74.24	76.60	2.53	3.42%	74.24	80.51	296712	230019	15.38%
2026-06-17	71.60	74.07	1.05	1.44%	71.00	75.50	228510	168840	11.85%
2026-06-16	70.60	73.02	2.45	3.47%	70.10	74.26	209967	152633	10.89%
2026-06-15	67.37	70.57	3.36	5.00%	66.01	70.87	232821	160022	12.07%
2026-06-12	72.79	67.21	-3.49	-4.94%	67.00	74.43	276980	195756	14.36%
2026-06-11	71.41	70.70	0.20	0.28%	69.26	75.64	281807	203310	14.61%
2026-06-10	71.17	70.50	-1.11	-1.55%	68.58	72.99	153419	108077	7.95%
2026-06-09	72.91	71.61	0.91	1.29%	69.96	73.50	175876	125107	9.12%
2026-06-08	68.17	70.70	-3.12	-4.23%	67.82	73.91	212477	151296	11.02%
2026-06-05	77.70	73.82	-3.85	-4.96%	73.21	79.99	249462	188960	12.93%
2026-06-04	77.66	77.67	-2.33	-2.91%	75.23	78.50	250507	192578	12.99%
2026-06-03	74.56	80.00	4.19	5.53%	74.52	84.45	325676	261929	16.89%
2026-06-02	72.55	75.81	3.07	4.22%	71.31	77.50	312099	233284	16.18%
2026-06-01	76.87	72.74	-5.53	-7.07%	72.51	80.20	298512	223563	15.48%
2026-05-29	83.30	78.27	-4.63	-5.59%	77.95	89.74	436602	362990	22.64%
2026-05-28	73.00	82.90	10.15	13.95%	71.70	84.18	366791	294819	19.02%
2026-05-27	76.29	73.14	-7.01	-8.75%	72.98	79.41	324754	243027	16.84%
2026-05-26	73.83	80.15	5.54	7.43%	73.30	81.91	373341	292429	19.36%
2026-05-25	66.85	74.61	9.65	14.86%	65.50	77.75	373658	261985	19.37%
2026-05-22	61.86	64.96	5.27	8.83%	61.57	66.88	272945	176242	14.15%
2026-05-21	61.69	59.69	-1.69	-2.75%	59.59	64.34	182358	112993	9.45%
2026-05-20	57.70	61.38	3.36	5.79%	57.70	62.67	165381	100917	8.57%
2026-05-19	58.87	58.02	-1.44	-2.42%	56.01	59.91	180694	104073	9.37%
2026-05-18	59.48	59.46	2.35	4.11%	58.70	64.87	240172	146967	12.45%
2026-05-15	58.38	57.11	-0.53	-0.92%	56.63	60.98	176750	104005	9.16%
2026-05-14	60.00	57.64	-2.43	-4.05%	57.44	60.58	161857	94559	8.39%
2026-05-13	54.23	60.07	5.16	9.40%	54.23	61.28	234749	138979	12.17%