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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 20.79 | 20.98 | 19.80 | 20.32 | -4.06% | 7.14 | 15.28% |
| 2025-10-21 | 21.00 | 22.12 | 20.23 | 21.18 | +2.17% | 10.51 | 21.58% |
| 2025-10-20 | 19.69 | 21.45 | 19.66 | 20.73 | +9.34% | 11.62 | 24.47% |
| 2025-10-17 | 19.79 | 19.99 | 18.82 | 18.96 | -4.63% | 6.26 | 14.20% |
| 2025-10-16 | 19.66 | 20.69 | 19.50 | 19.88 | -3.45% | 8.39 | 18.19% |
| 2025-10-15 | 20.06 | 21.11 | 19.58 | 20.59 | +3.00% | 10.37 | 22.09% |
| 2025-10-14 | 20.15 | 21.67 | 19.73 | 19.99 | +1.68% | 9.01 | 19.04% |
| 2025-10-13 | 17.94 | 20.05 | 17.78 | 19.66 | +3.53% | 8.44 | 19.10% |
| 2025-10-10 | 18.81 | 20.95 | 18.81 | 18.99 | +2.37% | 9.87 | 21.79% |
| 2025-10-09 | 19.20 | 19.50 | 18.39 | 18.55 | -2.52% | 6.21 | 14.22% |
| 2025-09-30 | 19.22 | 19.42 | 18.61 | 19.03 | -0.94% | 6.62 | 15.15% |
| 2025-09-29 | 19.93 | 20.01 | 19.02 | 19.21 | -2.64% | 9.05 | 20.25% |
| 2025-09-26 | 19.91 | 20.61 | 19.60 | 19.73 | +2.28% | 12.01 | 26.06% |
| 2025-09-25 | 18.76 | 20.78 | 18.76 | 19.29 | +7.05% | 17.65 | 38.69% |
| 2025-09-24 | 15.70 | 18.84 | 15.44 | 18.02 | +14.78% | 17.37 | 42.79% |
| 2025-09-23 | 15.52 | 15.83 | 15.03 | 15.70 | +0.45% | 2.80 | 7.89% |
| 2025-09-22 | 15.54 | 15.86 | 15.44 | 15.63 | +0.58% | 1.92 | 5.33% |
| 2025-09-19 | 16.13 | 16.28 | 15.45 | 15.54 | -4.43% | 3.07 | 8.47% |
| 2025-09-18 | 16.60 | 16.82 | 15.98 | 16.26 | -1.45% | 5.44 | 14.31% |
| 2025-09-17 | 16.20 | 16.74 | 16.20 | 16.50 | -2.94% | 5.34 | 14.08% |