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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 25.08 | 25.44 | 24.70 | 25.00 | -0.95% | 2.37 | 4.12% |
| 2026-04-20 | 25.07 | 25.55 | 24.99 | 25.24 | +0.44% | 2.24 | 3.85% |
| 2026-04-17 | 24.90 | 25.26 | 24.70 | 25.13 | +0.04% | 2.58 | 4.49% |
| 2026-04-16 | 25.60 | 25.80 | 24.90 | 25.12 | +0.28% | 2.87 | 4.94% |
| 2026-04-15 | 25.58 | 25.71 | 24.94 | 25.05 | -1.84% | 3.24 | 5.56% |
| 2026-04-14 | 24.90 | 25.60 | 24.76 | 25.52 | +3.32% | 4.60 | 7.91% |
| 2026-04-13 | 24.30 | 24.94 | 24.08 | 24.70 | +0.53% | 2.91 | 5.15% |
| 2026-04-10 | 24.45 | 25.10 | 24.30 | 24.57 | +1.74% | 3.24 | 5.69% |
| 2026-04-09 | 24.35 | 24.48 | 23.95 | 24.15 | -2.07% | 2.58 | 4.63% |
| 2026-04-08 | 23.30 | 24.85 | 23.07 | 24.66 | +8.92% | 4.90 | 8.77% |
| 2026-04-07 | 22.55 | 22.87 | 22.39 | 22.64 | +0.09% | 1.62 | 3.10% |
| 2026-04-03 | 23.00 | 23.31 | 22.51 | 22.62 | -2.84% | 2.58 | 4.92% |
| 2026-04-02 | 23.10 | 24.31 | 22.81 | 23.28 | +0.26% | 4.08 | 7.51% |
| 2026-04-01 | 23.50 | 23.60 | 23.10 | 23.22 | +0.91% | 1.55 | 2.89% |
| 2026-03-31 | 23.30 | 23.71 | 23.01 | 23.01 | -1.07% | 1.56 | 2.90% |
| 2026-03-30 | 22.77 | 23.35 | 22.76 | 23.26 | +0.13% | 1.06 | 1.99% |
| 2026-03-27 | 22.54 | 23.39 | 22.50 | 23.23 | +1.62% | 1.55 | 2.92% |
| 2026-03-26 | 23.54 | 23.81 | 22.81 | 22.86 | -2.60% | 1.96 | 3.65% |
| 2026-03-25 | 22.75 | 23.62 | 22.75 | 23.47 | +3.39% | 1.90 | 3.52% |
| 2026-03-24 | 23.00 | 23.05 | 22.00 | 22.70 | +1.52% | 2.07 | 4.01% |