力星股份 sz.300421
27.96
+1.78%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 27.11 | 28.30 | 26.52 | 27.96 | +1.78% | 8.11 | 12.67% |
| 2026-05-21 | 26.88 | 28.20 | 26.57 | 27.47 | +2.23% | 9.47 | 14.94% |
| 2026-05-20 | 27.36 | 27.50 | 26.50 | 26.87 | -2.89% | 5.29 | 8.57% |
| 2026-05-19 | 28.09 | 28.22 | 27.33 | 27.67 | +0.80% | 7.45 | 11.69% |
| 2026-05-18 | 26.77 | 27.91 | 26.45 | 27.45 | +2.73% | 8.22 | 13.09% |
| 2026-05-15 | 25.49 | 27.48 | 25.36 | 26.72 | +5.40% | 6.68 | 10.91% |
| 2026-05-14 | 26.35 | 26.60 | 25.35 | 25.35 | -3.21% | 3.56 | 5.97% |
| 2026-05-13 | 26.27 | 26.43 | 25.91 | 26.19 | -0.95% | 2.90 | 4.81% |
| 2026-05-12 | 26.98 | 27.48 | 26.40 | 26.44 | -2.11% | 4.11 | 6.65% |
| 2026-05-11 | 26.85 | 27.44 | 26.79 | 27.01 | -0.88% | 5.90 | 9.48% |
| 2026-05-08 | 25.30 | 27.60 | 25.21 | 27.25 | +6.65% | 9.28 | 15.07% |
| 2026-05-07 | 24.20 | 25.98 | 24.07 | 25.55 | +5.67% | 4.90 | 8.34% |
| 2026-05-06 | 23.81 | 24.43 | 23.64 | 24.18 | +1.68% | 2.03 | 3.65% |
| 2026-04-30 | 22.87 | 23.95 | 22.85 | 23.78 | +3.75% | 2.30 | 4.24% |
| 2026-04-29 | 22.50 | 23.18 | 22.50 | 22.92 | +0.26% | 1.39 | 2.63% |
| 2026-04-28 | 23.61 | 23.77 | 22.72 | 22.86 | -4.07% | 2.08 | 3.92% |
| 2026-04-27 | 23.86 | 24.12 | 23.20 | 23.83 | -0.71% | 1.87 | 3.41% |
| 2026-04-24 | 24.00 | 24.47 | 23.92 | 24.00 | -0.58% | 1.70 | 3.06% |
| 2026-04-23 | 24.93 | 25.12 | 23.98 | 24.14 | -3.75% | 2.60 | 4.62% |
| 2026-04-22 | 24.81 | 25.12 | 24.67 | 25.08 | +0.32% | 1.91 | 3.33% |