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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 19.26 | 19.33 | 18.56 | 18.75 | -3.10% | 2.78 | 6.40% |
| 2025-11-18 | 19.17 | 19.80 | 18.85 | 19.35 | +0.57% | 4.07 | 9.15% |
| 2025-11-17 | 19.23 | 19.62 | 18.96 | 19.24 | 0.00% | 2.85 | 6.42% |
| 2025-11-14 | 19.12 | 19.70 | 18.97 | 19.24 | -1.69% | 2.92 | 6.58% |
| 2025-11-13 | 19.58 | 19.81 | 19.43 | 19.57 | -0.66% | 3.30 | 7.31% |
| 2025-11-12 | 20.12 | 20.32 | 19.40 | 19.70 | -2.23% | 3.51 | 7.69% |
| 2025-11-11 | 20.47 | 20.58 | 19.74 | 20.15 | -0.84% | 4.52 | 9.79% |
| 2025-11-10 | 21.38 | 21.45 | 19.91 | 20.32 | -5.88% | 8.11 | 17.15% |
| 2025-11-07 | 23.75 | 23.88 | 21.44 | 21.59 | -10.00% | 11.31 | 22.35% |
| 2025-11-06 | 23.49 | 24.69 | 22.44 | 23.99 | +4.90% | 10.85 | 19.96% |
| 2025-11-05 | 22.02 | 23.20 | 22.01 | 22.87 | +2.28% | 7.11 | 13.61% |
| 2025-11-04 | 24.09 | 24.59 | 22.23 | 22.36 | -7.60% | 9.60 | 18.16% |
| 2025-11-03 | 24.71 | 25.71 | 23.99 | 24.20 | +2.11% | 10.89 | 19.15% |
| 2025-10-31 | 23.09 | 24.44 | 22.64 | 23.70 | +3.72% | 8.98 | 16.43% |
| 2025-10-30 | 23.73 | 24.26 | 22.80 | 22.85 | -4.19% | 7.88 | 14.64% |
| 2025-10-29 | 24.03 | 24.29 | 23.47 | 23.85 | -1.04% | 7.55 | 13.74% |
| 2025-10-28 | 24.79 | 24.99 | 23.61 | 24.10 | -0.21% | 10.31 | 18.56% |
| 2025-10-27 | 22.96 | 24.66 | 22.96 | 24.15 | +11.60% | 15.37 | 27.99% |
| 2025-10-24 | 19.90 | 22.36 | 19.67 | 21.64 | +9.24% | 11.77 | 24.45% |
| 2025-10-23 | 19.87 | 20.94 | 19.38 | 19.81 | -2.51% | 6.56 | 14.20% |