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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 23.01 | 23.74 | 22.10 | 22.36 | -4.16% | 2.67 | 5.04% |
| 2026-03-20 | 24.20 | 24.37 | 23.32 | 23.33 | -2.63% | 1.95 | 3.54% |
| 2026-03-19 | 24.47 | 24.64 | 23.92 | 23.96 | -3.81% | 1.90 | 3.41% |
| 2026-03-18 | 24.51 | 24.95 | 24.41 | 24.91 | +1.80% | 1.37 | 2.41% |
| 2026-03-17 | 25.41 | 25.58 | 24.44 | 24.47 | -3.51% | 1.54 | 2.68% |
| 2026-03-16 | 25.01 | 25.46 | 24.81 | 25.36 | +0.67% | 1.57 | 2.71% |
| 2026-03-13 | 25.86 | 25.86 | 25.15 | 25.19 | -2.70% | 1.60 | 2.73% |
| 2026-03-12 | 26.16 | 26.47 | 25.66 | 25.89 | -1.41% | 1.66 | 2.78% |
| 2026-03-11 | 26.67 | 27.08 | 26.12 | 26.26 | -1.54% | 2.75 | 4.49% |
| 2026-03-10 | 26.05 | 26.98 | 26.03 | 26.67 | +3.49% | 3.33 | 5.44% |
| 2026-03-09 | 25.18 | 25.81 | 25.00 | 25.77 | -0.88% | 2.00 | 3.43% |
| 2026-03-06 | 25.51 | 26.14 | 25.46 | 26.00 | +1.01% | 1.66 | 2.77% |
| 2026-03-05 | 25.78 | 26.15 | 25.55 | 25.74 | +1.94% | 2.26 | 3.79% |
| 2026-03-04 | 24.30 | 25.51 | 24.30 | 25.25 | +1.28% | 2.53 | 4.35% |
| 2026-03-03 | 26.77 | 27.05 | 24.87 | 24.93 | -6.98% | 4.19 | 7.07% |
| 2026-03-02 | 26.97 | 27.45 | 26.60 | 26.80 | -2.83% | 3.28 | 5.30% |
| 2026-02-27 | 27.49 | 27.80 | 27.40 | 27.58 | -0.40% | 2.52 | 3.96% |
| 2026-02-26 | 27.82 | 28.01 | 27.50 | 27.69 | -0.25% | 2.80 | 4.37% |
| 2026-02-25 | 27.85 | 28.13 | 27.50 | 27.76 | -0.50% | 3.11 | 4.87% |
| 2026-02-24 | 29.11 | 29.15 | 27.61 | 27.90 | -2.89% | 4.35 | 6.73% |