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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 16.81 | 17.12 | 16.61 | 17.06 | +2.83% | 6.05 | 15.53% |
| 2025-07-21 | 16.52 | 16.72 | 16.10 | 16.59 | +1.97% | 4.09 | 10.80% |
| 2025-07-18 | 16.19 | 16.54 | 15.92 | 16.27 | +0.49% | 3.56 | 9.56% |
| 2025-07-17 | 16.16 | 16.67 | 15.58 | 16.19 | -1.58% | 5.86 | 15.67% |
| 2025-07-16 | 15.95 | 16.99 | 15.65 | 16.45 | +3.26% | 6.29 | 16.66% |
| 2025-07-15 | 15.60 | 15.97 | 15.37 | 15.93 | +1.92% | 3.67 | 10.18% |
| 2025-07-14 | 15.05 | 15.84 | 15.01 | 15.63 | +3.99% | 3.60 | 10.11% |
| 2025-07-11 | 14.91 | 15.16 | 14.73 | 15.03 | +0.40% | 2.05 | 5.94% |
| 2025-07-10 | 15.01 | 15.18 | 14.82 | 14.97 | -1.84% | 2.40 | 6.97% |
| 2025-07-09 | 14.86 | 15.78 | 14.86 | 15.25 | +3.25% | 4.79 | 13.53% |
| 2025-07-08 | 14.51 | 14.84 | 14.47 | 14.77 | +1.58% | 1.03 | 3.05% |
| 2025-07-07 | 14.53 | 14.72 | 14.41 | 14.54 | 0.00% | 0.72 | 2.17% |
| 2025-07-04 | 14.75 | 14.81 | 14.52 | 14.54 | -1.76% | 1.12 | 3.32% |
| 2025-07-03 | 14.63 | 14.84 | 14.56 | 14.80 | +1.09% | 0.98 | 2.88% |
| 2025-07-02 | 14.95 | 14.95 | 14.51 | 14.64 | -1.81% | 1.05 | 3.12% |
| 2025-07-01 | 14.98 | 15.02 | 14.78 | 14.91 | -0.47% | 1.26 | 3.68% |
| 2025-06-30 | 14.92 | 15.02 | 14.82 | 14.98 | +0.88% | 1.14 | 3.31% |
| 2025-06-27 | 14.90 | 14.97 | 14.70 | 14.85 | +0.54% | 1.23 | 3.60% |
| 2025-06-26 | 14.91 | 15.38 | 14.75 | 14.77 | -1.01% | 2.32 | 6.70% |
| 2025-06-25 | 14.60 | 15.20 | 14.60 | 14.92 | +3.04% | 3.10 | 9.05% |