当前位置: 爱股网 > 股票行情 > 力量钻石(301071)股票行情

力量钻石(301071)股票行情

力量钻石(301071)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

力量钻石(301071)股票行情历史数据

日期	开盘	收盘	涨跌	涨幅	最低	最高	成交量	成交额	换手
2026-03-27	39.02	40.31	0.51	1.28%	39.00	40.75	66480	26529.27	3.42%	0.00
2026-03-26	41.16	39.80	-1.56	-3.77%	39.51	41.21	80561	32372.90	4.14%	3.00
2026-03-25	41.01	41.36	0.57	1.40%	41.00	42.70	106626	44533.91	5.48%	0.00
2026-03-24	42.00	40.79	0.73	1.82%	39.45	42.00	105524	42618.33	5.42%	0.00
2026-03-23	41.36	40.06	-2.34	-5.52%	39.61	42.89	115607	47693.34	5.94%	0.00
2026-03-20	43.22	42.40	-0.75	-1.74%	42.22	44.10	98520	42412.66	5.06%	3.00
2026-03-19	44.84	43.15	-2.70	-5.89%	42.77	45.00	117180	51049.11	6.02%	13.00
2026-03-18	46.28	45.85	0.32	0.70%	44.82	46.33	102591	46648.52	5.27%	0.00
2026-03-17	49.87	45.53	-4.91	-9.73%	45.46	49.99	191166	89341.51	9.82%	11.00
2026-03-16	50.43	50.44	-0.06	-0.12%	48.56	51.08	137759	68595.73	7.08%	0.00
2026-03-13	51.89	50.50	-1.39	-2.68%	50.29	52.51	138822	71000.71	7.13%	1.00
2026-03-12	53.53	51.89	-1.74	-3.24%	51.45	54.48	190903	100334.41	9.81%	1.00
2026-03-11	51.31	53.63	3.06	6.05%	51.12	55.90	269085	145900.69	13.83%	0.00
2026-03-10	47.05	50.57	3.79	8.10%	47.01	51.86	217582	109465.72	11.18%	106.00
2026-03-09	45.74	46.78	-0.31	-0.66%	44.10	47.28	134235	61013.41	6.90%	0.00
2026-03-06	47.80	47.09	-0.46	-0.97%	46.60	48.60	142600	67867.94	7.33%	0.00
2026-03-05	46.68	47.55	2.27	5.01%	46.61	49.43	241545	115966.55	12.41%	0.00
2026-03-04	44.00	45.28	0.62	1.39%	44.00	46.75	122927	55982.31	6.32%	3.00
2026-03-03	47.54	44.66	-2.74	-5.78%	44.25	47.79	180456	81984.41	9.27%	5.00
2026-03-02	48.06	47.40	-1.56	-3.19%	46.50	48.79	200374	95430.73	10.30%	18.00
2026-02-27	46.51	48.96	1.29	2.71%	46.10	49.70	248269	119251.73	12.76%	7.00
2026-02-26	45.30	47.67	2.29	5.05%	45.06	49.68	240428	114979.27	12.36%	0.00
2026-02-25	44.94	45.38	-0.82	-1.77%	44.55	46.80	214991	98067.80	11.05%	2.00
2026-02-24	40.92	46.20	5.78	14.30%	40.62	46.80	294845	130157.52	15.15%	14.00
2026-02-13	41.50	40.42	-1.51	-3.60%	40.37	41.56	85248	34822.07	4.38%	1.00
2026-02-12	40.88	41.93	1.02	2.49%	40.35	42.50	104660	43526.67	5.38%	5.00
2026-02-11	41.55	40.91	-0.60	-1.45%	40.80	42.49	71835	29754.21	3.69%	0.00
2026-02-10	41.98	41.51	-0.94	-2.21%	41.21	41.98	89135	37069.43	4.58%	1.00
2026-02-09	40.00	42.45	2.93	7.41%	39.92	43.16	174304	73544.30	8.96%	0.00
2026-02-06	39.41	39.52	-0.44	-1.10%	39.14	40.55	66218	26339.15	3.40%	0.00
2026-02-05	41.44	39.96	-2.09	-4.97%	39.72	41.57	99668	40181.15	5.12%	3.00
2026-02-04	41.49	42.05	0.07	0.17%	41.31	42.74	125038	52482.44	6.43%	10.00
2026-02-03	40.45	41.98	1.55	3.83%	40.00	42.24	145196	60312.72	7.46%	6.00
2026-02-02	39.20	40.43	0.53	1.33%	38.82	42.44	189036	77412.29	9.71%	0.00
2026-01-30	41.06	39.90	-1.89	-4.52%	37.58	41.45	231445	90599.91	11.89%	0.00
2026-01-29	44.01	41.79	-1.34	-3.11%	41.70	44.60	250188	108428.76	12.86%	15.00
2026-01-28	45.15	43.13	0.34	0.79%	43.00	46.46	333078	148406.19	17.12%	0.00
2026-01-27	39.90	42.79	2.46	6.10%	39.80	43.80	285604	120928.30	14.68%	20.00
2026-01-26	40.83	40.33	-0.72	-1.75%	40.31	42.58	236906	97805.59	12.17%	0.00
2026-01-23	40.03	41.05	0.62	1.53%	39.90	42.18	183097	74265.20	9.41%	11.00
2026-01-22	39.33	40.43	0.92	2.33%	38.99	40.90	172634	69508.56	8.87%	0.00
2026-01-21	38.62	39.51	0.35	0.89%	38.25	39.99	178013	70028.64	9.15%	6.00
2026-01-20	37.49	39.16	1.70	4.54%	37.49	40.19	263416	103529.76	13.54%	10.00
2026-01-19	37.62	37.46	-0.29	-0.77%	37.20	37.73	58662	21996.90	3.01%	0.00
2026-01-16	37.97	37.75	-0.14	-0.37%	37.46	38.30	60882	23004.77	3.13%	0.00
2026-01-15	37.78	37.89	-0.03	-0.08%	37.45	38.29	62216	23532.87	3.20%	0.00
2026-01-14	38.01	37.92	-0.19	-0.50%	37.38	38.67	107303	40918.64	5.51%	0.00
2026-01-13	38.79	38.11	-0.70	-1.80%	37.92	38.89	103724	39799.35	5.33%	1.00
2026-01-12	38.28	38.81	0.54	1.41%	37.83	38.90	127679	48961.80	6.56%	0.00
2026-01-09	37.64	38.27	0.37	0.98%	37.51	38.45	121513	46273.55	6.24%	0.00
2026-01-08	36.91	37.90	0.70	1.88%	36.83	38.80	154166	58773.72	7.92%	0.00
2026-01-07	38.01	37.20	0.21	0.57%	36.98	38.22	97917	36662.64	5.03%	2.00
2026-01-06	36.59	36.99	0.41	1.12%	36.50	37.15	71568	26407.05	3.68%	0.00
2026-01-05	35.95	36.58	0.74	2.06%	35.84	36.65	64219	23401.97	3.30%	10.00
2025-12-31	36.19	35.84	-0.35	-0.97%	35.82	36.57	60102	21658.17	3.09%	0.00
2025-12-30	36.37	36.19	-0.24	-0.66%	36.00	36.97	70765	25813.64	3.64%	0.00
2025-12-29	36.32	36.43	0.04	0.11%	36.21	37.08	68295	24980.05	3.51%	0.00
2025-12-26	36.01	36.39	0.21	0.58%	36.01	36.89	73409	26741.70	3.77%	0.00
2025-12-25	36.30	36.18	0.01	0.03%	35.85	36.43	62362	22524.77	3.20%	0.00
2025-12-24	35.60	36.17	0.25	0.70%	35.50	36.36	78223	28124.12	4.02%	0.00
2025-12-23	35.45	35.92	0.47	1.33%	35.30	36.66	117832	42613.29	6.06%	0.00
2025-12-22	35.04	35.45	0.39	1.11%	35.01	35.90	64463	22957.02	3.31%	0.00
2025-12-19	34.95	35.06	0.11	0.31%	34.83	35.46	50806	17866.77	2.61%	0.00
2025-12-18	34.73	34.95	0.07	0.20%	34.69	35.77	67896	23940.18	3.49%	0.00
2025-12-17	34.31	34.88	0.69	2.02%	33.90	35.03	61871	21368.95	3.18%	4.00
2025-12-16	35.36	34.19	-1.12	-3.17%	33.90	35.40	72517	24922.56	3.73%	0.00
2025-12-15	36.08	35.31	-1.05	-2.89%	35.26	36.09	79387	28207.59	4.08%	0.00
2025-12-12	36.21	36.36	-0.32	-0.87%	36.10	36.66	73076	26621.21	3.76%	0.00
2025-12-11	37.18	36.68	-0.30	-0.81%	36.60	38.38	109043	40697.20	5.60%	6.00
2025-12-10	37.77	36.98	-1.17	-3.07%	36.60	37.78	96224	35592.54	4.94%	0.00
2025-12-09	37.81	38.15	0.05	0.13%	37.36	38.69	114001	43310.37	5.86%	16.00
2025-12-08	37.04	38.10	1.09	2.95%	36.99	38.44	106782	40554.80	5.49%	0.00
2025-12-05	37.37	37.01	-0.66	-1.75%	36.06	37.37	118305	43609.42	6.08%	24.00
2025-12-04	38.70	37.67	-1.77	-4.49%	37.60	39.00	161406	61482.60	8.29%	1.00
2025-12-03	37.51	39.44	2.04	5.45%	37.50	41.18	269601	107068.80	13.85%	1.00
2025-12-02	38.00	37.40	-0.91	-2.38%	37.18	38.00	76381	28582.76	3.93%	1.00
2025-12-01	37.78	38.31	0.63	1.67%	37.46	38.77	105325	40114.45	5.41%	2.00
2025-11-28	36.92	37.68	0.83	2.25%	36.76	37.91	77613	29084.38	3.99%	0.00
2025-11-27	37.25	36.85	-0.91	-2.41%	36.78	37.75	98224	36545.89	5.05%	0.00
2025-11-26	37.29	37.76	0.38	1.02%	36.80	38.48	141597	53354.03	7.28%	0.00

深证大盘股票行情在线 K线走势图

力量钻石(301071)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
热景生物	132.13	20.00
益诺思	65.99	14.57
百奥赛图	92.88	12.68
百利天恒	286.78	12.46
科捷智能	24.15	12.12
益方生物	19.99	11.61
首药控股	38.82	10.72
腾景科技	294.00	10.61
必贝特	39.29	10.61
六国化工	7.43	10.07
华纳药厂	53.99	10.05
赤天化	4.27	10.05
永杉锂业	11.72	10.05
诺德股份	8.66	10.04
上实发展	5.37	10.04
苏利股份	20.74	10.03
宁波能源	7.35	10.03
祥龙电业	13.60	10.03
乐惠国际	28.12	10.02
深圳新星	25.69	10.02

深市涨幅前二十

名称	价格	涨幅▼
山东海化	6.45	10.07
黑猫股份	9.20	10.05
江特电机	10.29	10.05
法尔胜	13.48	10.04
粤海饲料	7.56	10.04
东方新能	3.84	10.03
川润股份	17.66	10.03
建设工业	25.03	10.02
安道麦A	6.48	10.02
信立泰	61.88	10.01
川能动力	16.16	10.01
万邦德	26.04	10.01
奥赛康	15.39	10.01
滨海能源	14.29	10.01
百川股份	14.41	10.00
天地在线	23.65	10.00
融捷股份	78.00	10.00
盛新锂能	42.23	10.00
赣锋锂业	79.67	10.00
九安医疗	68.64	10.00

创业板涨幅前二十

名称	价格	涨幅▼
舒泰神	27.76	20.02
海科新源	96.29	20.00
田中精机	55.63	20.00
科拓生物	18.19	19.99
鼎龙股份	53.07	17.33
新诺威	32.28	14.63
天华新能	64.01	12.99
诚达药业	46.34	12.86
金春股份	27.55	12.13
杰美特	54.88	11.77
新迅达	20.72	11.40
奥克股份	10.83	11.31
海辰药业	45.18	11.17
海特生物	38.81	10.95
万顺新材	6.61	10.35
琏升科技	12.09	9.61
江丰电子	146.02	9.30
光库科技	194.47	8.59
泰林生物	30.16	8.10
鸿富瀚	128.28	8.09