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
2026-05-06	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%
2026-03-23	41.36	40.06	-2.34	-5.52%	39.61	42.89	115607	47693	5.94%
2026-03-20	43.22	42.40	-0.75	-1.74%	42.22	44.10	98520	42412	5.06%
2026-03-19	44.84	43.15	-2.70	-5.89%	42.77	45.00	117180	51049	6.02%
2026-03-18	46.28	45.85	0.32	0.70%	44.82	46.33	102591	46648	5.27%
2026-03-17	49.87	45.53	-4.91	-9.73%	45.46	49.99	191166	89341	9.82%
2026-03-16	50.43	50.44	-0.06	-0.12%	48.56	51.08	137759	68595	7.08%
2026-03-13	51.89	50.50	-1.39	-2.68%	50.29	52.51	138822	71000	7.13%
2026-03-12	53.53	51.89	-1.74	-3.24%	51.45	54.48	190903	100334	9.81%
2026-03-11	51.31	53.63	3.06	6.05%	51.12	55.90	269085	145900	13.83%
2026-03-10	47.05	50.57	3.79	8.10%	47.01	51.86	217582	109465	11.18%
2026-03-09	45.74	46.78	-0.31	-0.66%	44.10	47.28	134235	61013	6.90%
2026-03-06	47.80	47.09	-0.46	-0.97%	46.60	48.60	142600	67867	7.33%
2026-03-05	46.68	47.55	2.27	5.01%	46.61	49.43	241545	115966	12.41%
2026-03-04	44.00	45.28	0.62	1.39%	44.00	46.75	122927	55982	6.32%
2026-03-03	47.54	44.66	-2.74	-5.78%	44.25	47.79	180456	81984	9.27%
2026-03-02	48.06	47.40	-1.56	-3.19%	46.50	48.79	200374	95430	10.30%
2026-02-27	46.51	48.96	1.29	2.71%	46.10	49.70	248269	119251	12.76%
2026-02-26	45.30	47.67	2.29	5.05%	45.06	49.68	240428	114979	12.36%
2026-02-25	44.94	45.38	-0.82	-1.77%	44.55	46.80	214991	98067	11.05%
2026-02-24	40.92	46.20	5.78	14.30%	40.62	46.80	294845	130157	15.15%
2026-02-13	41.50	40.42	-1.51	-3.60%	40.37	41.56	85248	34822	4.38%
2026-02-12	40.88	41.93	1.02	2.49%	40.35	42.50	104660	43526	5.38%
2026-02-11	41.55	40.91	-0.60	-1.45%	40.80	42.49	71835	29754	3.69%
2026-02-10	41.98	41.51	-0.94	-2.21%	41.21	41.98	89135	37069	4.58%
2026-02-09	40.00	42.45	2.93	7.41%	39.92	43.16	174304	73544	8.96%
2026-02-06	39.41	39.52	-0.44	-1.10%	39.14	40.55	66218	26339	3.40%
2026-02-05	41.44	39.96	-2.09	-4.97%	39.72	41.57	99668	40181	5.12%
2026-02-04	41.49	42.05	0.07	0.17%	41.31	42.74	125038	52482	6.43%
2026-02-03	40.45	41.98	1.55	3.83%	40.00	42.24	145196	60312	7.46%
2026-02-02	39.20	40.43	0.53	1.33%	38.82	42.44	189036	77412	9.71%
2026-01-30	41.06	39.90	-1.89	-4.52%	37.58	41.45	231445	90599	11.89%
2026-01-29	44.01	41.79	-1.34	-3.11%	41.70	44.60	250188	108428	12.86%
2026-01-28	45.15	43.13	0.34	0.79%	43.00	46.46	333078	148406	17.12%
2026-01-27	39.90	42.79	2.46	6.10%	39.80	43.80	285604	120928	14.68%