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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 28.20 | 29.10 | 28.12 | 28.73 | +1.41% | 3.91 | 5.90% |
| 2026-02-12 | 28.15 | 28.80 | 28.01 | 28.33 | -0.07% | 3.28 | 4.99% |
| 2026-02-11 | 28.78 | 29.15 | 28.27 | 28.35 | -2.91% | 4.02 | 6.10% |
| 2026-02-10 | 28.40 | 29.76 | 28.32 | 29.20 | +2.21% | 7.05 | 10.54% |
| 2026-02-09 | 28.40 | 28.70 | 27.90 | 28.57 | +1.82% | 4.23 | 6.49% |
| 2026-02-06 | 27.00 | 28.84 | 26.80 | 28.06 | +3.47% | 6.24 | 9.68% |
| 2026-02-05 | 27.80 | 27.81 | 27.05 | 27.12 | -3.32% | 3.74 | 5.95% |
| 2026-02-04 | 28.38 | 28.69 | 27.80 | 28.05 | -2.54% | 4.51 | 6.96% |
| 2026-02-03 | 28.35 | 28.95 | 27.77 | 28.78 | +0.56% | 6.14 | 9.39% |
| 2026-02-02 | 28.87 | 29.95 | 28.30 | 28.62 | +0.32% | 6.71 | 10.02% |
| 2026-01-30 | 28.19 | 29.19 | 27.90 | 28.53 | -0.17% | 4.57 | 6.95% |
| 2026-01-29 | 29.24 | 29.47 | 28.40 | 28.58 | -3.18% | 4.88 | 7.35% |
| 2026-01-28 | 29.89 | 30.18 | 29.07 | 29.52 | -2.64% | 5.54 | 8.17% |
| 2026-01-27 | 29.77 | 30.69 | 29.33 | 30.32 | +0.40% | 5.96 | 8.61% |
| 2026-01-26 | 34.47 | 35.10 | 30.16 | 30.20 | -13.27% | 14.24 | 19.37% |
| 2026-01-23 | 34.02 | 35.15 | 33.69 | 34.82 | +2.93% | 11.30 | 14.18% |
| 2026-01-22 | 34.20 | 35.95 | 33.68 | 33.83 | -0.35% | 10.28 | 12.90% |
| 2026-01-21 | 33.28 | 35.20 | 31.97 | 33.95 | -2.58% | 12.07 | 15.37% |
| 2026-01-20 | 34.50 | 36.10 | 33.80 | 34.85 | +0.37% | 13.29 | 16.46% |
| 2026-01-19 | 34.60 | 35.66 | 33.51 | 34.72 | +0.23% | 12.77 | 16.01% |