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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 13.86 | 14.57 | 13.85 | 14.48 | +5.00% | 2.15 | 6.48% |
| 2025-06-23 | 13.56 | 13.80 | 13.56 | 13.79 | +0.88% | 0.87 | 2.76% |
| 2025-06-20 | 13.92 | 14.07 | 13.64 | 13.67 | -2.01% | 1.13 | 3.56% |
| 2025-06-19 | 14.15 | 14.39 | 13.91 | 13.95 | -1.76% | 1.59 | 4.86% |
| 2025-06-18 | 14.38 | 14.40 | 14.08 | 14.20 | -1.93% | 1.48 | 4.52% |
| 2025-06-17 | 14.60 | 14.68 | 14.42 | 14.48 | -0.48% | 0.96 | 2.89% |
| 2025-06-16 | 14.11 | 14.73 | 14.11 | 14.55 | +2.25% | 1.33 | 3.98% |
| 2025-06-13 | 14.64 | 14.70 | 14.22 | 14.23 | -3.33% | 1.57 | 4.72% |
| 2025-06-12 | 14.85 | 14.91 | 14.67 | 14.72 | -0.81% | 1.27 | 3.73% |
| 2025-06-11 | 14.83 | 15.00 | 14.76 | 14.84 | +0.07% | 1.45 | 4.24% |
| 2025-06-10 | 14.95 | 15.10 | 14.46 | 14.83 | -1.00% | 1.72 | 5.03% |
| 2025-06-09 | 14.89 | 15.08 | 14.83 | 14.98 | +1.01% | 1.35 | 3.92% |
| 2025-06-06 | 14.96 | 15.07 | 14.77 | 14.83 | -1.40% | 1.47 | 4.28% |
| 2025-06-05 | 14.75 | 15.27 | 14.60 | 15.04 | +1.55% | 2.51 | 7.28% |
| 2025-06-04 | 14.70 | 14.93 | 14.66 | 14.81 | +1.16% | 1.55 | 4.55% |
| 2025-06-03 | 14.46 | 14.78 | 14.46 | 14.64 | +0.14% | 1.28 | 3.78% |
| 2025-05-30 | 15.01 | 15.06 | 14.55 | 14.62 | -3.31% | 1.81 | 5.33% |
| 2025-05-29 | 14.91 | 15.35 | 14.91 | 15.12 | +0.87% | 1.77 | 5.06% |
| 2025-05-28 | 15.10 | 15.36 | 14.91 | 14.99 | -0.73% | 1.93 | 5.54% |
| 2025-05-27 | 15.33 | 15.40 | 14.93 | 15.10 | -1.49% | 1.99 | 5.66% |