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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 32.75 | 35.23 | 32.75 | 34.64 | +7.05% | 13.51 | 17.08% |
| 2026-01-15 | 32.04 | 33.13 | 31.91 | 32.36 | -0.09% | 6.37 | 8.53% |
| 2026-01-14 | 33.40 | 34.05 | 31.86 | 32.39 | -2.79% | 13.21 | 17.40% |
| 2026-01-13 | 36.50 | 36.72 | 33.32 | 33.32 | -10.31% | 17.16 | 21.40% |
| 2026-01-12 | 36.04 | 38.33 | 35.32 | 37.15 | +2.06% | 19.44 | 22.88% |
| 2026-01-09 | 34.50 | 36.74 | 34.32 | 36.40 | +4.00% | 18.58 | 22.41% |
| 2026-01-08 | 33.90 | 35.52 | 33.52 | 35.00 | +1.98% | 13.95 | 17.47% |
| 2026-01-07 | 34.00 | 36.15 | 33.88 | 34.32 | +1.09% | 15.03 | 18.80% |
| 2026-01-06 | 34.81 | 35.99 | 33.77 | 33.95 | -2.72% | 17.79 | 22.25% |
| 2026-01-05 | 35.00 | 36.75 | 34.58 | 34.90 | -5.11% | 16.43 | 20.10% |
| 2025-12-31 | 36.20 | 37.88 | 34.50 | 36.78 | +2.31% | 21.81 | 26.08% |
| 2025-12-30 | 31.96 | 39.01 | 31.52 | 35.95 | +10.58% | 26.38 | 33.18% |
| 2025-12-29 | 29.26 | 33.16 | 28.97 | 32.51 | +9.68% | 18.69 | 25.90% |
| 2025-12-26 | 30.81 | 31.21 | 28.93 | 29.64 | -4.36% | 15.79 | 22.79% |
| 2025-12-25 | 27.30 | 32.76 | 27.01 | 30.99 | +12.40% | 17.98 | 26.39% |
| 2025-12-24 | 28.25 | 28.46 | 26.03 | 27.57 | -4.24% | 10.92 | 17.28% |
| 2025-12-23 | 27.80 | 29.15 | 27.27 | 28.79 | +3.60% | 13.65 | 20.86% |
| 2025-12-22 | 27.67 | 28.49 | 27.03 | 27.79 | +2.32% | 12.81 | 20.10% |
| 2025-12-19 | 27.21 | 28.13 | 26.92 | 27.16 | -0.18% | 8.20 | 13.00% |
| 2025-12-18 | 27.71 | 29.59 | 26.99 | 27.21 | -3.85% | 11.33 | 17.72% |