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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 16.51 | 17.06 | 16.28 | 16.92 | +2.48% | 4.22 | 10.95% |
| 2025-08-18 | 16.60 | 16.72 | 16.46 | 16.51 | -0.18% | 2.73 | 7.14% |
| 2025-08-15 | 16.23 | 16.63 | 16.18 | 16.54 | +1.91% | 2.56 | 6.74% |
| 2025-08-14 | 16.80 | 16.83 | 16.12 | 16.23 | -2.76% | 2.64 | 6.99% |
| 2025-08-13 | 16.66 | 16.90 | 16.46 | 16.69 | +0.06% | 2.54 | 6.62% |
| 2025-08-12 | 16.98 | 16.98 | 16.46 | 16.68 | -2.74% | 3.34 | 8.71% |
| 2025-08-11 | 16.92 | 17.40 | 16.85 | 17.15 | +1.06% | 3.71 | 9.43% |
| 2025-08-08 | 17.00 | 17.35 | 16.79 | 16.97 | -0.24% | 3.66 | 9.29% |
| 2025-08-07 | 17.21 | 17.21 | 16.75 | 17.01 | -1.28% | 4.05 | 10.37% |
| 2025-08-06 | 16.09 | 17.35 | 16.09 | 17.23 | +6.56% | 6.46 | 16.65% |
| 2025-08-05 | 16.12 | 16.32 | 15.90 | 16.17 | +0.37% | 2.10 | 5.65% |
| 2025-08-04 | 15.62 | 16.13 | 15.50 | 16.11 | +2.94% | 2.44 | 6.65% |
| 2025-08-01 | 15.43 | 15.66 | 15.37 | 15.65 | +1.62% | 1.30 | 3.63% |
| 2025-07-31 | 15.50 | 15.72 | 15.36 | 15.40 | -0.96% | 1.40 | 3.90% |
| 2025-07-30 | 15.88 | 15.93 | 15.38 | 15.55 | -2.57% | 2.26 | 6.29% |
| 2025-07-29 | 15.66 | 16.00 | 15.66 | 15.96 | +0.57% | 1.90 | 5.21% |
| 2025-07-28 | 16.80 | 16.88 | 15.73 | 15.87 | -0.81% | 3.90 | 10.50% |
| 2025-07-25 | 16.20 | 16.32 | 15.89 | 16.00 | -1.48% | 2.83 | 7.67% |
| 2025-07-24 | 16.05 | 16.51 | 16.05 | 16.24 | +0.31% | 2.91 | 7.75% |
| 2025-07-23 | 16.80 | 16.85 | 16.12 | 16.19 | -5.10% | 4.71 | 12.52% |