力量钻石（301071）历史行情

以下为力量钻石近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-02	64.000	61.620	64.810	61.460	-2.160	-3.387%	1,166.48万	7.31亿	6.236%
2026-10-01	64.000	61.620	64.810	61.460	-2.160	-3.387%	1,166.48万	7.31亿	6.236%
2026-09-30	64.000	61.620	64.810	61.460	-2.160	-3.387%	11.66万	0.00亿	0.000%
2026-09-29	65.300	63.780	65.340	63.010	-2.200	-3.334%	12.88万	0.00亿	0.000%
2026-09-28	69.580	65.980	69.900	64.500	-3.060	-4.432%	16.87万	0.00亿	0.000%
2026-09-27	70.500	69.040	71.660	68.720	-2.000	-2.815%	1,581.50万	11.07亿	8.455%
2026-09-24	70.500	69.040	71.660	68.720	-2.000	-2.815%	15.82万	0.00亿	0.000%
2026-09-23	69.020	71.040	71.770	68.350	2.540	3.708%	23.93万	0.00亿	0.000%
2026-09-22	70.780	68.500	71.220	68.310	-1.570	-2.241%	19.36万	0.00亿	0.000%
2026-09-21	70.390	70.070	72.800	68.360	-1.030	-1.449%	21.86万	0.00亿	0.000%
2026-09-18	71.000	71.100	71.550	68.690	-0.260	-0.364%	26.73万	0.00亿	0.000%
2026-09-17	68.880	71.360	71.380	67.360	1.920	2.765%	29.52万	0.00亿	0.000%
2026-09-16	66.510	69.440	69.500	65.650	3.440	5.212%	27.28万	0.00亿	0.000%
2026-09-15	66.630	66.000	67.670	64.720	0.210	0.319%	23.15万	0.00亿	0.000%
2026-09-14	59.000	65.790	67.380	57.710	5.490	9.104%	34.94万	0.00亿	0.000%
2026-09-11	60.030	60.300	62.470	58.690	-1.640	-2.648%	18.09万	0.00亿	0.000%
2026-09-10	63.820	61.940	64.780	61.830	-3.030	-4.664%	21.94万	0.00亿	0.000%
2026-09-09	62.170	64.970	65.680	61.300	2.900	4.672%	29.59万	0.00亿	0.000%
2026-09-08	61.920	62.070	64.240	60.260	0.690	1.124%	23.46万	0.00亿	0.000%
2026-09-07	59.890	61.380	62.060	57.000	1.370	2.283%	19.61万	0.00亿	0.000%
2026-09-04	63.140	60.010	65.850	59.080	-3.060	-4.852%	29.21万	0.00亿	0.000%
2026-09-03	60.830	63.070	64.730	59.500	3.320	5.556%	29.96万	0.00亿	0.000%
2026-09-02	59.090	59.750	62.460	58.720	-0.430	-0.715%	19.48万	0.00亿	0.000%
2026-09-01	61.820	60.180	61.900	58.880	-1.470	-2.384%	12.94万	0.00亿	0.000%
2026-08-31	59.500	61.650	61.750	59.000	0.500	0.818%	10.19万	0.00亿	0.000%
2026-08-28	61.460	61.150	63.370	61.000	-0.620	-1.004%	13.63万	0.00亿	0.000%
2026-08-27	57.440	61.770	61.880	57.050	4.770	8.368%	16.22万	0.00亿	0.000%
2026-08-26	58.020	57.000	58.430	55.500	-1.180	-2.028%	9.45万	0.00亿	0.000%
2026-08-25	55.470	58.180	58.740	53.810	1.560	2.755%	14.27万	0.00亿	0.000%
2026-08-24	59.200	56.620	59.770	55.000	-2.570	-4.342%	11.45万	0.00亿	0.000%
2026-08-21	58.380	59.190	60.190	57.190	0.620	1.059%	10.20万	0.00亿	0.000%
2026-08-20	60.690	58.570	60.990	57.810	-1.190	-1.991%	12.86万	0.00亿	0.000%
2026-08-19	62.010	59.760	63.110	59.370	-4.840	-7.492%	19.19万	0.00亿	0.000%
2026-08-18	66.000	64.600	66.200	63.380	-0.570	-0.875%	19.03万	0.00亿	0.000%
2026-08-17	61.100	65.170	65.320	61.100	4.430	7.293%	22.97万	0.00亿	0.000%
2026-08-14	59.990	60.740	60.990	58.880	1.720	2.914%	9.82万	0.00亿	0.000%
2026-08-13	61.390	59.020	61.600	59.000	-1.360	-2.252%	11.66万	0.00亿	0.000%
2026-08-12	59.800	60.380	60.780	58.880	1.170	1.976%	10.20万	0.00亿	0.000%
2026-08-11	59.620	59.210	60.580	58.210	-0.820	-1.366%	9.96万	0.00亿	0.000%
2026-08-10	62.000	60.030	62.050	58.220	-1.570	-2.549%	16.77万	0.00亿	0.000%
2026-08-07	58.120	61.600	61.880	58.010	3.490	6.006%	17.45万	0.00亿	0.000%
2026-08-06	56.020	58.110	58.880	55.100	1.640	2.904%	16.53万	0.00亿	0.000%
2026-08-05	52.020	56.470	56.980	52.020	4.470	8.596%	16.10万	0.00亿	0.000%
2026-08-04	49.090	52.000	52.350	48.510	3.580	7.394%	12.38万	0.00亿	0.000%
2026-08-03	49.900	48.420	50.310	47.810	-1.610	-3.218%	12.13万	0.00亿	0.000%
2026-07-31	53.290	50.030	53.880	50.000	1.080	2.206%	14.44万	0.00亿	0.000%
2026-07-30	52.700	48.950	53.810	47.690	-4.090	-7.711%	15.65万	0.00亿	0.000%
2026-07-29	55.770	53.040	57.150	50.950	-2.860	-5.116%	14.07万	0.00亿	0.000%
2026-07-28	58.800	55.900	59.390	55.190	-4.070	-6.787%	11.52万	0.00亿	0.000%
2026-07-27	58.510	59.970	59.970	57.000	1.470	2.513%	9.95万	0.00亿	0.000%
2026-07-24	58.700	58.500	60.380	57.580	-1.640	-2.727%	8.65万	0.00亿	0.000%
2026-07-23	59.660	60.140	63.000	59.370	0.480	0.805%	12.20万	0.00亿	0.000%
2026-07-22	60.480	59.660	62.080	58.810	-1.250	-2.052%	14.56万	0.00亿	0.000%
2026-07-21	56.590	60.910	61.080	50.610	4.610	8.188%	20.03万	0.00亿	0.000%
2026-07-20	64.650	56.300	65.140	54.000	-6.600	-10.493%	18.72万	0.00亿	0.000%
2026-07-17	67.770	62.900	67.900	62.330	-4.330	-6.441%	12.97万	0.00亿	0.000%
2026-07-16	70.500	67.230	72.590	66.710	-4.820	-6.690%	12.70万	0.00亿	0.000%
2026-07-15	76.600	72.050	78.120	71.520	-3.240	-4.303%	10.98万	0.00亿	0.000%
2026-07-14	71.240	75.290	76.300	71.240	3.490	4.861%	14.31万	0.00亿	0.000%
2026-07-13	78.010	71.800	79.830	71.500	-5.570	-7.199%	15.54万	0.00亿	0.000%
2026-07-10	82.460	77.370	85.600	77.370	-3.630	-4.481%	18.01万	0.00亿	0.000%
2026-07-09	79.170	81.000	81.660	75.380	3.390	4.368%	20.18万	0.00亿	0.000%
2026-07-08	85.510	77.610	89.080	77.610	-7.520	-8.834%	24.12万	0.00亿	0.000%
2026-07-07	85.140	85.130	90.900	84.470	-1.700	-1.958%	20.91万	0.00亿	0.000%
2026-07-06	84.890	86.830	90.990	83.860	2.720	3.234%	23.46万	0.00亿	0.000%
2026-07-03	88.500	84.110	88.500	83.200	-5.280	-5.907%	20.35万	0.00亿	0.000%
2026-07-02	83.710	89.390	94.990	82.420	1.480	1.684%	28.11万	0.00亿	0.000%
2026-07-01	91.980	87.910	95.500	85.000	-4.590	-4.962%	24.53万	0.00亿	0.000%
2026-06-30	89.230	92.500	93.330	86.380	3.270	3.665%	24.19万	0.00亿	0.000%
2026-06-29	97.590	89.230	99.090	86.080	-8.370	-8.576%	29.03万	0.00亿	0.000%
2026-06-26	97.010	97.600	100.430	92.990	-5.360	-5.206%	27.79万	0.00亿	0.000%
2026-06-25	98.600	102.960	106.310	93.300	2.160	2.143%	42.91万	0.00亿	0.000%
2026-06-24	94.000	100.800	104.700	89.000	1.850	1.870%	41.10万	0.00亿	0.000%
2026-06-23	101.000	98.950	101.980	93.920	7.030	7.648%	49.67万	0.00亿	0.000%
2026-06-22	84.500	91.920	91.920	84.500	15.320	20.000%	36.55万	0.00亿	0.000%
2026-06-18	74.240	76.600	80.510	74.240	2.530	3.416%	29.67万	0.00亿	0.000%
2026-06-17	71.600	74.070	75.500	71.000	1.050	1.438%	22.85万	0.00亿	0.000%
2026-06-16	70.600	73.020	74.260	70.100	2.450	3.472%	21.00万	0.00亿	0.000%
2026-06-15	67.370	70.570	70.870	66.010	3.360	4.999%	23.28万	0.00亿	0.000%
2026-06-12	72.790	67.210	74.430	67.000	-3.490	-4.936%	27.70万	0.00亿	0.000%
2026-06-11	71.410	70.700	75.640	69.260	0.200	0.284%	28.18万	0.00亿	0.000%
2026-06-10	71.170	70.500	72.990	68.580	-1.110	-1.550%	15.34万	0.00亿	0.000%
2026-06-09	72.910	71.610	73.500	69.960	0.910	1.287%	17.59万	0.00亿	0.000%
2026-06-08	68.170	70.700	73.910	67.820	-3.120	-4.226%	21.25万	0.00亿	0.000%
2026-06-05	77.700	73.820	79.990	73.210	-3.850	-4.957%	24.95万	0.00亿	0.000%
2026-06-04	77.660	77.670	78.500	75.230	-2.330	-2.913%	25.05万	0.00亿	0.000%
2026-06-03	74.560	80.000	84.450	74.520	4.190	5.527%	32.57万	0.00亿	0.000%
2026-06-02	72.550	75.810	77.500	71.310	3.070	4.221%	31.21万	0.00亿	0.000%
2026-06-01	76.870	72.740	80.200	72.510	-5.530	-7.065%	29.85万	0.00亿	0.000%
2026-05-29	83.300	78.270	89.740	77.950	-4.630	-5.585%	43.66万	0.00亿	0.000%
2026-05-28	73.000	82.900	84.180	71.700	10.151	13.953%	36.68万	0.00亿	0.000%
2026-05-27	75.899	72.749	79.019	72.589	-7.010	-8.789%	32.48万	0.00亿	0.000%
2026-05-26	73.439	79.759	81.519	72.909	5.540	7.464%	37.33万	0.00亿	0.000%
2026-05-25	66.459	74.219	77.359	65.109	9.650	14.945%	37.37万	0.00亿	0.000%
2026-05-22	61.469	64.569	66.489	61.179	5.270	8.887%	27.29万	0.00亿	0.000%
2026-05-21	61.299	59.299	63.949	59.199	-1.690	-2.771%	18.24万	0.00亿	0.000%
2026-05-20	57.309	60.989	62.279	57.309	3.360	5.830%	16.54万	0.00亿	0.000%
2026-05-19	58.479	57.629	59.519	55.619	-1.440	-2.438%	18.07万	0.00亿	0.000%
2026-05-18	59.089	59.069	64.479	58.309	2.350	4.143%	24.02万	0.00亿	0.000%
2026-05-15	57.989	56.719	60.589	56.239	-0.530	-0.926%	17.68万	0.00亿	0.000%
2026-05-14	59.609	57.249	60.189	57.049	-2.430	-4.072%	16.19万	0.00亿	0.000%
2026-05-13	53.839	59.679	60.889	53.839	5.160	9.465%	23.47万	0.00亿	0.000%
2026-05-12	54.179	54.519	55.559	52.609	0.580	1.075%	15.38万	0.00亿	0.000%
2026-05-11	57.129	53.939	58.239	53.759	-1.360	-2.459%	17.60万	0.00亿	0.000%
2026-05-08	54.609	55.299	56.889	53.949	-0.200	-0.360%	11.10万	0.00亿	0.000%
2026-05-07	53.709	55.499	55.609	52.569	1.340	2.474%	12.76万	0.00亿	0.000%
2026-05-06	53.309	54.159	56.389	52.409	0.540	1.007%	19.96万	0.00亿	0.000%
2026-04-30	52.159	53.619	54.189	52.119	1.830	3.534%	13.67万	0.00亿	0.000%
2026-04-29	50.879	51.789	52.159	49.809	0.470	0.916%	11.49万	0.00亿	0.000%
2026-04-28	52.289	51.319	53.199	50.939	-1.340	-2.545%	10.85万	0.00亿	0.000%
2026-04-27	50.979	52.659	53.819	50.829	1.850	3.641%	15.36万	0.00亿	0.000%
2026-04-24	50.119	50.809	51.609	48.989	0.560	1.114%	16.32万	0.00亿	0.000%
2026-04-23	49.489	50.249	51.149	49.489	0.400	0.802%	11.59万	0.00亿	0.000%
2026-04-22	49.339	49.849	50.989	48.809	0.240	0.484%	12.57万	0.00亿	0.000%
2026-04-21	48.909	49.609	50.709	48.809	0.140	0.283%	14.82万	0.00亿	0.000%
2026-04-20	46.429	49.469	52.399	46.109	3.230	6.985%	25.71万	0.00亿	0.000%
2026-04-17	44.359	46.239	46.589	44.189	1.650	3.700%	13.05万	0.00亿	0.000%
2026-04-16	42.739	44.589	44.759	42.659	1.810	4.231%	13.06万	0.00亿	0.000%
2026-04-15	44.409	42.779	44.659	42.489	-0.730	-1.678%	13.31万	0.00亿	0.000%
2026-04-14	42.509	43.509	44.269	42.169	1.080	2.545%	13.15万	0.00亿	0.000%
2026-04-13	41.609	42.429	42.739	41.429	0.470	1.120%	7.06万	0.00亿	0.000%
2026-04-10	41.379	41.959	42.909	41.379	0.680	1.647%	8.50万	0.00亿	0.000%
2026-04-09	40.909	41.279	41.889	40.749	-0.360	-0.865%	7.12万	0.00亿	0.000%
2026-04-08	40.699	41.639	41.779	40.339	1.780	4.466%	9.60万	0.00亿	0.000%
2026-04-07	38.739	39.859	40.799	38.519	0.000	0.000%	9.12万	0.00亿	0.000%
2026-04-03	38.329	38.929	39.399	37.909	0.000	0.000%	7.07万	0.00亿	0.000%
2026-04-02	39.169	38.349	39.539	38.169	0.000	0.000%	7.43万	0.00亿	0.000%
2026-04-01	40.109	39.199	40.109	38.999	0.000	0.000%	6.32万	0.00亿	0.000%