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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 27.45 | 28.34 | 27.00 | 28.30 | +3.85% | 8.30 | 12.97% |
| 2025-12-16 | 28.74 | 28.88 | 26.84 | 27.25 | -5.71% | 7.98 | 12.61% |
| 2025-12-15 | 29.87 | 29.87 | 28.25 | 28.90 | -2.99% | 9.16 | 13.77% |
| 2025-12-12 | 30.09 | 31.00 | 29.58 | 29.79 | -1.55% | 11.45 | 16.47% |
| 2025-12-11 | 32.34 | 33.00 | 30.20 | 30.26 | -5.50% | 15.13 | 21.13% |
| 2025-12-10 | 30.78 | 33.70 | 30.15 | 32.02 | +4.03% | 20.59 | 27.91% |
| 2025-12-09 | 30.51 | 32.20 | 30.51 | 30.78 | -5.61% | 18.58 | 25.89% |
| 2025-12-08 | 28.00 | 33.22 | 26.90 | 32.61 | +13.31% | 25.78 | 38.66% |
| 2025-12-05 | 23.65 | 28.78 | 23.20 | 28.78 | +20.02% | 22.79 | 37.43% |
| 2025-12-04 | 24.69 | 25.20 | 23.07 | 23.98 | +0.76% | 15.82 | 28.59% |
| 2025-12-03 | 24.60 | 24.75 | 23.53 | 23.80 | -2.14% | 7.26 | 13.14% |
| 2025-12-02 | 25.43 | 25.46 | 24.06 | 24.32 | -5.19% | 10.14 | 17.92% |
| 2025-12-01 | 25.09 | 25.95 | 24.70 | 25.65 | +2.07% | 13.82 | 23.65% |
| 2025-11-28 | 22.89 | 26.83 | 22.50 | 25.13 | +12.39% | 18.80 | 32.86% |
| 2025-11-27 | 20.27 | 22.88 | 20.22 | 22.36 | +11.69% | 11.28 | 22.67% |
| 2025-11-26 | 19.02 | 20.39 | 18.95 | 20.02 | +4.65% | 6.21 | 13.54% |
| 2025-11-25 | 19.16 | 19.37 | 18.96 | 19.13 | +0.84% | 3.11 | 7.04% |
| 2025-11-24 | 18.91 | 19.28 | 18.30 | 18.97 | +0.05% | 3.37 | 7.78% |
| 2025-11-21 | 18.08 | 19.60 | 17.73 | 18.96 | +3.21% | 5.85 | 13.53% |
| 2025-11-20 | 18.82 | 18.90 | 18.22 | 18.37 | -2.03% | 2.18 | 5.12% |