力量钻石(301071)股票信息
| 股票代码 | 301071 |
| 股票名称 | 力量钻石 |
| 最新价/元 | 28.74 |
| 涨跌额/元 | -4.50 |
| 涨跌幅/% | -13.54 |
| 买入/元 | 28.74 |
| 卖出/元 | 28.75 |
| 昨收/元 | 33.24 |
| 今开/元 | 31.59 |
| 最高/元 | 32.07 |
| 最低/元 | 28.70 |
| 成交量/手 | 94742.73 |
| 成交额/万 | 28853.68 |
| 股净值/元 | 20.53 |
| 市净率 | 1.42 |
| 总市值/万 | 748022.63 |
| 流通值/万 | 745854.70 |
| 换手率/% | 3.65 |
| 入市日期 | 2021-09-24 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 06:15:42 |
力量钻石(301071)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-09 | 31.59 | 28.74 | -4.50 | -13.54 | 94742.73 | 28853.68 | 3.65 |
| 2024-10-08 | 34.90 | 33.24 | 3.34 | 11.17 | 150936.60 | 49964.45 | 5.82 |
| 2024-09-30 | 27.00 | 29.90 | 3.96 | 15.27 | 115661.80 | 32952.48 | 4.46 |
| 2024-09-27 | 24.60 | 25.94 | 1.87 | 7.77 | 65707.55 | 16686.68 | 2.53 |
| 2024-09-26 | 22.95 | 24.07 | 1.09 | 4.74 | 36725.93 | 8640.61 | 1.42 |
| 2024-09-25 | 23.48 | 22.98 | -0.18 | -0.78 | 36414.00 | 8518.41 | 1.40 |
| 2024-09-24 | 21.75 | 23.16 | 1.52 | 7.02 | 41867.91 | 9455.04 | 1.61 |
| 2024-09-23 | 22.00 | 21.64 | -0.39 | -1.77 | 12964.20 | 2840.07 | 0.99 |
| 2024-09-20 | 22.40 | 22.03 | -0.38 | -1.70 | 13983.20 | 3092.83 | 1.07 |
| 2024-09-19 | 21.86 | 22.41 | 0.55 | 2.52 | 20462.20 | 4534.74 | 1.57 |
| 2024-09-18 | 22.35 | 21.86 | -0.54 | -2.41 | 14396.80 | 3159.11 | 1.10 |
| 2024-09-13 | 22.90 | 22.40 | -0.34 | -1.50 | 13336.00 | 3010.17 | 1.02 |
| 2024-09-12 | 23.25 | 22.74 | -0.42 | -1.81 | 15347.80 | 3545.04 | 1.18 |
| 2024-09-11 | 23.00 | 23.16 | 0.10 | 0.43 | 12935.00 | 2995.61 | 0.99 |
| 2024-09-10 | 22.96 | 23.06 | 0.26 | 1.14 | 16382.00 | 3750.97 | 1.25 |
| 2024-09-09 | 22.85 | 22.80 | -0.36 | -1.55 | 16298.64 | 3716.78 | 1.25 |
| 2024-09-06 | 24.21 | 23.16 | -0.89 | -3.70 | 31216.80 | 7322.97 | 2.39 |
| 2024-09-05 | 24.09 | 24.05 | 0.32 | 1.35 | 23426.20 | 5622.02 | 1.79 |
| 2024-09-04 | 23.60 | 23.73 | 0.21 | 0.89 | 26742.00 | 6359.60 | 2.05 |
| 2024-09-03 | 23.60 | 23.52 | 0.02 | 0.09 | 24099.66 | 5685.04 | 1.85 |
| 2024-09-02 | 23.45 | 23.50 | -0.26 | -1.09 | 44058.45 | 10203.96 | 3.37 |
| 2024-08-30 | 22.79 | 23.76 | 0.21 | 0.89 | 66240.60 | 15435.06 | 5.07 |
| 2024-08-29 | 23.09 | 23.55 | 0.42 | 1.82 | 21140.40 | 4964.99 | 1.62 |
| 2024-08-28 | 22.80 | 23.13 | 0.23 | 1.00 | 14002.26 | 3236.37 | 1.07 |
| 2024-08-27 | 23.14 | 22.90 | -0.26 | -1.12 | 16874.99 | 3872.87 | 1.29 |
| 2024-08-26 | 23.26 | 23.16 | -0.05 | -0.22 | 16290.00 | 3806.32 | 1.25 |
| 2024-08-23 | 23.10 | 23.21 | -0.12 | -0.51 | 13590.16 | 3161.23 | 1.04 |
| 2024-08-22 | 23.61 | 23.33 | -0.49 | -2.06 | 15134.60 | 3553.42 | 1.16 |
| 2024-08-21 | 23.50 | 23.82 | 0.14 | 0.59 | 15012.64 | 3581.85 | 1.15 |
| 2024-08-20 | 24.05 | 23.68 | -0.66 | -2.71 | 37080.51 | 8847.98 | 2.84 |
| 2024-08-19 | 24.68 | 24.34 | -0.94 | -3.72 | 57570.61 | 14028.23 | 4.41 |
| 2024-08-16 | 25.89 | 25.28 | 0.87 | 3.56 | 91479.25 | 23633.18 | 7.01 |
| 2024-08-15 | 24.15 | 24.41 | 0.15 | 0.62 | 17117.71 | 4175.72 | 1.31 |
| 2024-08-14 | 24.70 | 24.26 | -0.53 | -2.14 | 14424.34 | 3514.87 | 1.10 |
| 2024-08-13 | 24.51 | 24.79 | 0.15 | 0.61 | 12707.60 | 3119.58 | 0.97 |
| 2024-08-12 | 24.65 | 24.64 | -0.18 | -0.73 | 13991.60 | 3437.74 | 1.07 |
| 2024-08-09 | 25.91 | 24.82 | -0.86 | -3.35 | 28313.40 | 7167.13 | 2.17 |
| 2024-08-08 | 25.70 | 25.68 | 0.08 | 0.31 | 40049.79 | 10179.08 | 3.07 |
| 2024-08-07 | 24.90 | 25.60 | 0.69 | 2.77 | 37528.27 | 9449.31 | 2.87 |
| 2024-08-06 | 24.78 | 24.91 | 0.54 | 2.22 | 17214.00 | 4262.45 | 1.32 |
| 2024-08-05 | 24.77 | 24.37 | -0.56 | -2.25 | 20327.80 | 5034.48 | 1.56 |
| 2024-08-02 | 25.06 | 24.93 | -0.26 | -1.03 | 17351.02 | 4360.43 | 1.33 |
| 2024-08-01 | 25.59 | 25.19 | -0.34 | -1.33 | 21273.00 | 5387.26 | 1.63 |
| 2024-07-31 | 24.66 | 25.53 | 0.92 | 3.74 | 27065.46 | 6833.27 | 2.07 |
| 2024-07-30 | 24.31 | 24.61 | 0.16 | 0.65 | 16203.40 | 3941.95 | 1.24 |
| 2024-07-29 | 25.05 | 24.45 | -0.46 | -1.85 | 12657.00 | 3105.14 | 0.97 |
| 2024-07-26 | 24.47 | 24.91 | 0.40 | 1.63 | 13910.00 | 3450.84 | 1.07 |
| 2024-07-25 | 24.20 | 24.51 | 0.19 | 0.78 | 17841.57 | 4362.09 | 1.37 |
| 2024-07-24 | 24.69 | 24.32 | -0.36 | -1.46 | 20452.43 | 5000.84 | 1.57 |
| 2024-07-23 | 25.80 | 24.68 | -1.07 | -4.16 | 28095.20 | 7062.37 | 2.15 |
| 2024-07-22 | 25.96 | 25.75 | -0.12 | -0.46 | 17191.56 | 4439.22 | 1.32 |
| 2024-07-19 | 25.95 | 25.87 | -0.11 | -0.42 | 27841.60 | 7219.58 | 2.13 |
| 2024-07-18 | 26.09 | 25.98 | -0.34 | -1.29 | 22382.20 | 5802.42 | 1.71 |
| 2024-07-17 | 26.53 | 26.32 | -0.18 | -0.68 | 19041.20 | 5026.99 | 1.46 |
| 2024-07-16 | 26.57 | 26.50 | -0.07 | -0.26 | 14438.44 | 3821.24 | 1.11 |
| 2024-07-15 | 27.22 | 26.57 | -0.73 | -2.67 | 15565.63 | 4171.77 | 1.19 |
| 2024-07-12 | 27.25 | 27.30 | 0.10 | 0.37 | 16074.02 | 4384.85 | 1.23 |
| 2024-07-11 | 27.00 | 27.20 | 0.70 | 2.64 | 23497.61 | 6359.75 | 1.80 |
| 2024-07-10 | 26.57 | 26.99 | 0.42 | 1.58 | 23022.45 | 6206.52 | 1.76 |
| 2024-07-09 | 26.28 | 26.57 | 0.38 | 1.45 | 21429.04 | 5640.28 | 1.64 |
| 2024-07-08 | 26.84 | 26.19 | -0.74 | -2.75 | 19402.98 | 5118.48 | 1.49 |
| 2024-07-05 | 26.67 | 26.93 | 0.14 | 0.52 | 13829.54 | 3713.70 | 1.06 |
| 2024-07-04 | 27.42 | 26.79 | -0.66 | -2.40 | 14796.00 | 4009.55 | 1.13 |
| 2024-07-03 | 27.50 | 27.45 | -0.19 | -0.69 | 10831.40 | 2981.33 | 0.83 |
| 2024-07-02 | 27.95 | 27.64 | -0.41 | -1.46 | 14317.80 | 3972.67 | 1.10 |
| 2024-07-01 | 27.64 | 28.05 | 0.34 | 1.23 | 20996.05 | 5822.55 | 1.61 |
| 2024-06-28 | 27.86 | 27.71 | -0.19 | -0.68 | 24018.40 | 6733.03 | 1.84 |
| 2024-06-27 | 28.30 | 27.90 | -0.70 | -2.45 | 17469.74 | 4925.53 | 1.34 |
| 2024-06-26 | 27.62 | 28.60 | 0.91 | 3.29 | 24435.80 | 6862.76 | 1.87 |
| 2024-06-25 | 27.91 | 27.69 | 0.11 | 0.40 | 22590.41 | 6292.85 | 1.73 |
| 2024-06-24 | 28.30 | 27.58 | -0.92 | -3.23 | 22517.09 | 6272.99 | 1.72 |
| 2024-06-21 | 28.82 | 28.50 | -0.33 | -1.15 | 15798.00 | 4525.18 | 1.21 |
| 2024-06-20 | 29.93 | 28.83 | -1.08 | -3.61 | 22584.77 | 6648.00 | 1.73 |
| 2024-06-19 | 30.12 | 29.91 | -0.19 | -0.63 | 19940.17 | 5950.58 | 1.53 |
| 2024-06-18 | 29.66 | 30.10 | 0.33 | 1.11 | 22224.69 | 6668.49 | 1.70 |
| 2024-06-17 | 29.30 | 29.77 | 0.02 | 0.07 | 18115.65 | 5382.06 | 1.39 |
| 2024-06-14 | 29.69 | 29.75 | -0.08 | -0.27 | 18068.98 | 5353.64 | 1.38 |
| 2024-06-13 | 30.10 | 29.83 | -0.17 | -0.57 | 19635.20 | 5856.32 | 1.50 |
| 2024-06-12 | 29.67 | 30.00 | 0.32 | 1.08 | 20367.03 | 6110.40 | 1.56 |
| 2024-06-11 | 29.20 | 29.68 | 0.37 | 1.26 | 24169.56 | 7074.92 | 1.85 |
| 2024-06-07 | 29.00 | 29.31 | 0.60 | 2.09 | 31163.92 | 9108.65 | 2.39 |
| 2024-06-06 | 29.80 | 28.71 | -0.97 | -3.27 | 40545.19 | 11793.28 | 3.11 |
| 2024-06-05 | 30.10 | 29.68 | -0.61 | -2.01 | 23199.80 | 6948.95 | 1.78 |
| 2024-06-04 | 30.14 | 30.29 | 0.12 | 0.40 | 29385.96 | 8800.15 | 2.25 |
| 2024-06-03 | 31.00 | 30.17 | -0.48 | -1.57 | 29852.82 | 9057.73 | 2.29 |
| 2024-05-31 | 30.15 | 30.65 | 0.31 | 1.02 | 18058.00 | 5529.55 | 1.38 |
| 2024-05-30 | 30.20 | 30.34 | 0.01 | 0.03 | 14766.60 | 4483.53 | 1.13 |
| 2024-05-29 | 30.14 | 30.33 | 0.01 | 0.03 | 13830.52 | 4212.71 | 1.06 |
| 2024-05-28 | 30.70 | 30.32 | -0.49 | -1.59 | 17851.52 | 5452.35 | 1.37 |
| 2024-05-27 | 30.62 | 30.81 | 0.51 | 1.68 | 19343.11 | 5879.42 | 1.48 |
| 2024-05-24 | 31.00 | 30.30 | -0.75 | -2.42 | 27688.52 | 8499.90 | 2.12 |
| 2024-05-23 | 31.98 | 31.05 | -1.18 | -3.66 | 41094.41 | 12869.59 | 3.15 |
| 2024-05-22 | 31.95 | 32.23 | 0.03 | 0.09 | 25334.40 | 8137.13 | 1.94 |
| 2024-05-21 | 33.38 | 32.20 | -1.43 | -4.25 | 51324.83 | 16644.88 | 3.93 |
| 2024-05-20 | 32.89 | 33.63 | 0.84 | 2.56 | 66141.41 | 22294.72 | 5.07 |
| 2024-05-17 | 32.59 | 32.79 | 0.23 | 0.71 | 31444.16 | 10229.69 | 2.41 |
| 2024-05-16 | 32.10 | 32.56 | 0.53 | 1.66 | 40007.71 | 13085.59 | 3.06 |
| 2024-05-15 | 32.20 | 32.03 | -0.17 | -0.53 | 24851.29 | 8026.59 | 1.90 |
| 2024-05-14 | 32.08 | 32.20 | 0.12 | 0.37 | 24210.68 | 7819.03 | 1.85 |
| 2024-05-13 | 32.49 | 32.08 | -0.64 | -1.96 | 31949.93 | 10271.90 | 2.45 |
日K线
周K线
月K线
