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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 15.75 | 17.15 | 15.63 | 17.00 | +7.73% | 7.51 | 19.87% |
| 2025-09-15 | 15.09 | 15.93 | 15.08 | 15.78 | +4.09% | 3.87 | 10.77% |
| 2025-09-12 | 15.38 | 15.42 | 15.13 | 15.16 | -1.43% | 1.48 | 4.21% |
| 2025-09-11 | 15.10 | 15.38 | 14.90 | 15.38 | +1.72% | 1.49 | 4.26% |
| 2025-09-10 | 15.29 | 15.43 | 15.05 | 15.12 | -1.11% | 1.20 | 3.42% |
| 2025-09-09 | 15.52 | 15.55 | 15.18 | 15.29 | -1.42% | 1.54 | 4.35% |
| 2025-09-08 | 15.00 | 15.59 | 14.99 | 15.51 | +3.54% | 2.31 | 6.52% |
| 2025-09-05 | 14.66 | 15.02 | 14.63 | 14.98 | +2.18% | 1.28 | 3.72% |
| 2025-09-04 | 14.83 | 15.09 | 14.43 | 14.66 | -1.21% | 1.64 | 4.80% |
| 2025-09-03 | 15.59 | 15.81 | 14.79 | 14.84 | -5.24% | 2.21 | 6.30% |
| 2025-09-02 | 15.44 | 15.83 | 14.84 | 15.66 | +1.75% | 3.33 | 9.45% |
| 2025-09-01 | 15.60 | 15.85 | 15.38 | 15.39 | -1.35% | 2.01 | 5.62% |
| 2025-08-29 | 15.83 | 15.93 | 15.52 | 15.60 | -1.52% | 1.73 | 4.79% |
| 2025-08-28 | 15.94 | 16.15 | 15.25 | 15.84 | -1.06% | 2.69 | 7.42% |
| 2025-08-27 | 16.82 | 16.86 | 15.74 | 16.01 | -4.59% | 3.10 | 8.14% |
| 2025-08-26 | 17.00 | 17.00 | 16.76 | 16.78 | -1.64% | 2.19 | 5.63% |
| 2025-08-25 | 17.05 | 17.20 | 16.84 | 17.06 | +0.35% | 3.59 | 9.15% |
| 2025-08-22 | 16.52 | 17.22 | 16.45 | 17.00 | +2.84% | 4.43 | 11.41% |
| 2025-08-21 | 16.80 | 16.90 | 16.41 | 16.53 | -2.13% | 2.57 | 6.74% |
| 2025-08-20 | 16.75 | 16.97 | 16.64 | 16.89 | -0.18% | 2.40 | 6.21% |