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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 15.03 | 15.36 | 14.89 | 15.33 | -2.03% | 2.68 | 7.62% |
| 2025-05-23 | 16.12 | 16.33 | 15.63 | 15.65 | -2.53% | 2.79 | 7.52% |
| 2025-05-22 | 16.07 | 16.64 | 15.97 | 16.05 | -0.61% | 2.94 | 7.81% |
| 2025-05-21 | 16.44 | 16.55 | 16.03 | 16.15 | -2.63% | 2.90 | 7.72% |
| 2025-05-20 | 17.01 | 17.04 | 16.37 | 16.59 | -1.01% | 2.80 | 7.23% |
| 2025-05-19 | 16.77 | 17.25 | 16.18 | 16.76 | -0.47% | 3.37 | 8.75% |
| 2025-05-16 | 16.37 | 17.17 | 16.37 | 16.84 | +2.29% | 4.24 | 10.77% |
| 2025-05-15 | 16.92 | 16.92 | 16.34 | 16.46 | -2.93% | 3.20 | 8.36% |
| 2025-05-14 | 17.17 | 17.38 | 16.83 | 16.96 | -1.04% | 3.99 | 10.08% |
| 2025-05-13 | 17.54 | 17.81 | 17.03 | 17.13 | -1.31% | 5.60 | 13.90% |
| 2025-05-12 | 16.99 | 17.54 | 16.97 | 17.36 | +3.80% | 6.66 | 16.64% |
| 2025-05-09 | 17.21 | 17.31 | 16.47 | 16.73 | -3.82% | 4.80 | 12.33% |
| 2025-05-08 | 17.39 | 17.51 | 17.04 | 17.39 | -0.23% | 6.60 | 16.45% |
| 2025-05-07 | 18.15 | 18.25 | 17.12 | 17.43 | -2.98% | 9.59 | 23.67% |
| 2025-05-06 | 15.76 | 18.55 | 15.43 | 17.97 | +16.16% | 12.05 | 30.31% |