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
2026-07-01	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%
2026-05-12	54.57	54.91	0.58	1.07%	53.00	55.95	153842	83777	7.98%
2026-05-11	57.52	54.33	-1.36	-2.44%	54.15	58.63	175965	98165	9.12%
2026-05-08	55.00	55.69	-0.20	-0.36%	54.34	57.28	110986	62317	5.75%
2026-05-07	54.10	55.89	1.34	2.46%	52.96	56.00	127576	69826	6.61%
2026-05-06	53.70	54.55	0.54	1.00%	52.80	56.78	199633	109669	10.35%
2026-04-30	52.55	54.01	1.83	3.51%	52.51	54.58	136664	73168	7.09%
2026-04-29	51.27	52.18	0.47	0.91%	50.20	52.55	114902	59234	5.96%
2026-04-28	52.68	51.71	-1.34	-2.53%	51.33	53.59	108501	56648	5.63%
2026-04-27	51.37	53.05	1.85	3.61%	51.22	54.21	153572	81782	7.96%
2026-04-24	50.51	51.20	0.56	1.11%	49.38	52.00	163241	82456	8.46%
2026-04-23	49.88	50.64	0.40	0.80%	49.88	51.54	115915	58672	5.96%
2026-04-22	49.73	50.24	0.24	0.48%	49.20	51.38	125732	62919	6.46%
2026-04-21	49.30	50.00	0.14	0.28%	49.20	51.10	148208	74458	7.62%
2026-04-20	46.82	49.86	3.23	6.93%	46.50	52.79	257143	128787	13.21%
2026-04-17	44.75	46.63	1.65	3.67%	44.58	46.98	130451	59966	6.70%
2026-04-16	43.13	44.98	1.81	4.19%	43.05	45.15	130554	57906	6.71%
2026-04-15	44.80	43.17	-0.73	-1.66%	42.88	45.05	133138	58558	6.84%
2026-04-14	42.90	43.90	1.08	2.52%	42.56	44.66	131471	57276	6.76%
2026-04-13	42.00	42.82	0.47	1.11%	41.82	43.13	70588	30193	3.63%
2026-04-10	41.77	42.35	0.68	1.63%	41.77	43.30	84993	36261	4.37%
2026-04-09	41.30	41.67	-0.36	-0.86%	41.14	42.28	71191	29771	3.66%
2026-04-08	41.09	42.03	1.78	4.42%	40.73	42.17	95963	39849	4.93%
2026-04-07	39.13	40.25	0.93	2.37%	38.91	41.19	91154	36813	4.68%
2026-04-03	38.72	39.32	0.58	1.50%	38.30	39.79	70687	27668	3.63%
2026-04-02	39.56	38.74	-0.85	-2.15%	38.56	39.93	74286	29037	3.82%
2026-04-01	40.50	39.59	0.91	2.35%	39.39	40.50	63238	25164	3.25%
2026-03-31	40.02	38.68	-1.49	-3.71%	38.50	40.30	79269	31060	4.07%
2026-03-30	39.93	40.17	-0.14	-0.35%	39.11	40.70	85136	34028	4.38%
2026-03-27	39.02	40.31	0.51	1.28%	39.00	40.75	66480	26529	3.42%
2026-03-26	41.16	39.80	-1.56	-3.77%	39.51	41.21	80561	32372	4.14%
2026-03-25	41.01	41.36	0.57	1.40%	41.00	42.70	106626	44533	5.48%
2026-03-24	42.00	40.79	0.73	1.82%	39.45	42.00	105524	42618	5.42%