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
2025-07-31	29.76	29.57	-0.27	-0.90%	29.38	30.09	41646	12381	2.14%
2025-07-30	30.18	29.84	-0.47	-1.55%	29.65	30.30	41388	12392	2.13%
2025-07-29	30.01	30.31	0.24	0.80%	29.86	30.66	50215	15185	2.58%
2025-07-28	30.15	30.07	-0.19	-0.63%	29.95	30.36	28766	8669	1.48%
2025-07-25	30.45	30.26	-0.22	-0.72%	30.10	30.58	36028	10906	1.85%
2025-07-24	30.16	30.48	0.32	1.06%	30.16	30.55	39268	11923	2.02%
2025-07-23	30.88	30.16	-0.50	-1.63%	30.03	30.88	54872	16645	2.82%
2025-07-22	29.89	30.66	0.64	2.13%	29.89	30.98	93471	28549	4.80%
2025-07-21	29.58	30.02	0.44	1.49%	29.58	30.32	50828	15228	2.61%
2025-07-18	29.25	29.58	0.32	1.09%	29.25	29.89	35878	10602	1.84%
2025-07-17	29.30	29.26	0.00	0.00%	29.13	29.40	35075	10253	1.80%
2025-07-16	29.10	29.26	0.17	0.58%	29.10	29.48	22053	6456	1.13%
2025-07-15	29.58	29.09	-0.60	-2.02%	28.90	29.75	40324	11793	2.07%
2025-07-14	29.68	29.69	-0.21	-0.70%	29.54	29.90	35397	10502	1.82%
2025-07-11	29.97	29.90	0.45	1.53%	29.63	30.38	85508	25622	4.39%
2025-07-10	29.15	29.45	0.31	1.06%	29.01	29.59	31473	9223	1.62%
2025-07-09	29.22	29.14	-0.17	-0.58%	29.03	29.37	26146	7633	1.34%
2025-07-08	28.87	29.31	0.44	1.52%	28.87	29.40	37092	10843	1.91%
2025-07-07	28.72	28.87	0.15	0.52%	28.58	28.93	20969	6039	1.08%
2025-07-04	29.50	28.72	-0.65	-2.21%	28.65	29.50	38456	11109	1.98%
2025-07-03	29.36	29.37	0.01	0.03%	29.18	29.48	21187	6214	1.09%
2025-07-02	29.64	29.36	-0.38	-1.28%	29.25	29.70	25816	7587	1.33%
2025-07-01	29.78	29.74	-0.07	-0.23%	29.52	30.09	32548	9672	1.67%
2025-06-30	29.30	29.81	0.53	1.81%	29.25	29.82	35246	10447	1.81%
2025-06-27	29.40	29.28	-0.12	-0.41%	29.28	29.70	30654	9021	1.58%
2025-06-26	29.63	29.40	0.00	0.00%	29.38	30.18	44494	13227	2.29%
2025-06-25	29.36	29.40	0.12	0.41%	28.96	29.45	36057	10530	1.85%
2025-06-24	28.86	29.28	0.36	1.24%	28.74	29.28	35001	10191	1.80%
2025-06-23	28.21	28.92	0.10	0.35%	28.11	29.02	35061	10087	1.80%
2025-06-20	28.35	28.82	0.53	1.87%	28.35	29.98	64362	18837	3.31%
2025-06-19	28.95	28.29	-0.72	-2.48%	28.17	29.10	33853	9675	1.74%
2025-06-18	29.61	29.01	-0.69	-2.32%	28.83	29.61	32780	9536	1.68%
2025-06-17	29.54	29.70	0.02	0.07%	29.52	29.99	28250	8397	1.45%
2025-06-16	29.22	29.68	0.28	0.95%	29.13	30.02	37131	10966	1.91%
2025-06-13	29.62	29.40	-0.34	-1.14%	29.31	30.23	46112	13716	2.37%
2025-06-12	29.85	29.74	-0.14	-0.47%	29.56	29.90	25184	7478	1.29%
2025-06-11	29.55	29.88	0.33	1.12%	29.55	30.25	33751	10106	1.73%
2025-06-10	30.13	29.70	-0.58	-1.92%	29.41	30.34	43055	12840	2.21%
2025-06-09	30.07	30.28	0.15	0.50%	29.89	30.44	33019	9969	1.70%
2025-06-06	30.48	30.13	-0.38	-1.25%	30.01	30.65	41413	12523	2.13%
2025-06-05	31.79	30.51	-1.03	-3.27%	30.50	31.88	83428	25732	4.29%
2025-06-04	29.65	31.54	1.68	5.63%	29.65	31.88	126540	39185	6.50%
2025-06-03	29.52	29.86	0.76	2.61%	29.29	30.38	69418	20680	3.57%
2025-05-30	29.08	29.10	0.00	0.00%	28.83	29.71	46343	13560	2.38%
2025-05-29	28.88	29.10	-0.09	-0.31%	28.63	29.19	47230	13693	2.43%
2025-05-28	28.38	29.19	0.49	1.71%	28.00	29.62	91998	26428	4.73%
2025-05-27	29.09	28.70	0.66	2.35%	28.61	29.75	82735	24212	4.25%
2025-05-26	27.92	28.04	0.05	0.18%	27.79	28.27	20855	5847	1.07%
2025-05-23	28.44	27.99	-0.46	-1.62%	27.99	28.65	23993	6797	1.23%
2025-05-22	28.94	28.45	-0.64	-2.20%	28.41	29.16	31119	8942	1.60%
2025-05-21	29.31	29.09	-0.48	-1.62%	28.91	29.39	48127	14010	2.47%
2025-05-20	28.89	29.57	1.32	4.67%	28.45	30.08	96917	28567	4.98%
2025-05-19	28.28	28.25	-0.15	-0.53%	27.89	28.38	24475	6877	1.26%
2025-05-16	28.20	28.40	0.15	0.53%	28.17	29.09	34155	9829	1.76%
2025-05-15	28.73	28.25	-0.57	-1.98%	28.24	28.73	23805	6762	1.22%
2025-05-14	28.80	28.82	0.10	0.35%	28.56	29.10	29717	8552	1.53%
2025-05-13	29.10	28.72	-0.01	-0.03%	28.65	29.20	25960	7483	1.33%
2025-05-12	28.55	28.73	0.43	1.52%	28.45	28.83	25290	7239	1.30%
2025-05-09	28.88	28.30	-0.58	-2.01%	28.10	28.88	28043	7951	1.44%
2025-05-08	28.50	28.88	0.25	0.87%	28.50	28.90	31451	9048	1.62%
2025-05-07	28.62	28.63	0.33	1.17%	28.34	29.09	42853	12254	2.20%
2025-05-06	27.69	28.30	0.90	3.28%	27.59	28.33	28296	7946	1.45%
2025-04-30	27.36	27.40	0.05	0.18%	27.29	27.67	22730	6254	1.17%
2025-04-29	27.30	27.35	0.20	0.74%	26.96	27.48	24845	6788	1.28%
2025-04-28	28.02	27.15	-0.97	-3.45%	27.10	28.05	46219	12677	2.38%
2025-04-25	28.00	28.12	-1.51	-5.10%	27.52	28.51	54910	15438	2.12%
2025-04-24	30.01	29.63	-0.47	-1.56%	29.55	30.11	21819	6508	0.84%
2025-04-23	29.85	30.10	0.13	0.43%	29.85	30.29	23173	6969	0.89%