力星股份(300421)股票行情
力星股份(300421)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 15.43 | 15.65 | 0.25 | 1.62% | 15.37 | 15.66 | 83651 | 12976.59 | 3.63% | 2.00 |
| 2025-07-31 | 15.50 | 15.40 | -0.15 | -0.96% | 15.36 | 15.72 | 89816 | 13958.60 | 3.90% | 0.00 |
| 2025-07-30 | 15.88 | 15.55 | -0.41 | -2.57% | 15.38 | 15.93 | 144988 | 22577.97 | 6.29% | 0.00 |
| 2025-07-29 | 15.66 | 15.96 | 0.09 | 0.57% | 15.66 | 16.00 | 120012 | 18996.12 | 5.21% | 0.00 |
| 2025-07-28 | 16.80 | 15.87 | -0.13 | -0.81% | 15.73 | 16.88 | 241946 | 38988.85 | 10.50% | 4.00 |
| 2025-07-25 | 16.20 | 16.00 | -0.24 | -1.48% | 15.89 | 16.32 | 176652 | 28295.73 | 7.67% | 0.00 |
| 2025-07-24 | 16.05 | 16.24 | 0.05 | 0.31% | 16.05 | 16.51 | 178469 | 29130.00 | 7.75% | 0.00 |
| 2025-07-23 | 16.80 | 16.19 | -0.87 | -5.10% | 16.12 | 16.85 | 288394 | 47068.52 | 12.52% | 0.00 |
| 2025-07-22 | 16.81 | 17.06 | 0.47 | 2.83% | 16.61 | 17.12 | 357713 | 60510.57 | 15.53% | 0.00 |
| 2025-07-21 | 16.52 | 16.59 | 0.32 | 1.97% | 16.10 | 16.72 | 248806 | 40902.06 | 10.80% | 0.00 |
| 2025-07-18 | 16.19 | 16.27 | 0.08 | 0.49% | 15.92 | 16.54 | 220173 | 35602.44 | 9.56% | 10.00 |
| 2025-07-17 | 16.16 | 16.19 | -0.26 | -1.58% | 15.58 | 16.67 | 360982 | 58623.94 | 15.67% | 0.00 |
| 2025-07-16 | 15.95 | 16.45 | 0.52 | 3.26% | 15.65 | 16.99 | 383851 | 62932.06 | 16.66% | 0.00 |
| 2025-07-15 | 15.60 | 15.93 | 0.30 | 1.92% | 15.37 | 15.97 | 234494 | 36714.43 | 10.18% | 5.00 |
| 2025-07-14 | 15.05 | 15.63 | 0.60 | 3.99% | 15.01 | 15.84 | 232818 | 36049.88 | 10.11% | 0.00 |
| 2025-07-11 | 14.91 | 15.03 | 0.06 | 0.40% | 14.73 | 15.16 | 136902 | 20464.30 | 5.94% | 0.00 |
| 2025-07-10 | 15.01 | 14.97 | -0.28 | -1.84% | 14.82 | 15.18 | 160570 | 24030.89 | 6.97% | 13.00 |
| 2025-07-09 | 14.86 | 15.25 | 0.48 | 3.25% | 14.86 | 15.78 | 311549 | 47943.94 | 13.53% | 0.00 |
| 2025-07-08 | 14.51 | 14.77 | 0.23 | 1.58% | 14.47 | 14.84 | 70283 | 10349.28 | 3.05% | 0.00 |
| 2025-07-07 | 14.53 | 14.54 | 0.00 | 0.00% | 14.41 | 14.72 | 49868 | 7227.24 | 2.16% | 0.00 |
| 2025-07-04 | 14.75 | 14.54 | -0.26 | -1.76% | 14.52 | 14.81 | 76549 | 11215.70 | 3.32% | 0.00 |
| 2025-07-03 | 14.63 | 14.80 | 0.16 | 1.09% | 14.56 | 14.84 | 66437 | 9783.76 | 2.88% | 0.00 |
| 2025-07-02 | 14.95 | 14.64 | -0.27 | -1.81% | 14.51 | 14.95 | 71822 | 10539.94 | 3.12% | 0.00 |
| 2025-07-01 | 14.98 | 14.91 | -0.07 | -0.47% | 14.78 | 15.02 | 84716 | 12627.92 | 3.68% | 0.00 |
| 2025-06-30 | 14.92 | 14.98 | 0.13 | 0.88% | 14.82 | 15.02 | 76220 | 11392.29 | 3.31% | 0.00 |
| 2025-06-27 | 14.90 | 14.85 | 0.08 | 0.54% | 14.70 | 14.97 | 82944 | 12308.42 | 3.60% | 0.00 |
| 2025-06-26 | 14.91 | 14.77 | -0.15 | -1.01% | 14.75 | 15.38 | 154434 | 23231.59 | 6.70% | 0.00 |
| 2025-06-25 | 14.60 | 14.92 | 0.44 | 3.04% | 14.60 | 15.20 | 208375 | 30990.49 | 9.05% | 0.00 |
| 2025-06-24 | 13.86 | 14.48 | 0.69 | 5.00% | 13.85 | 14.57 | 149325 | 21450.33 | 6.48% | 0.00 |
| 2025-06-23 | 13.56 | 13.79 | 0.12 | 0.88% | 13.56 | 13.80 | 63632 | 8734.88 | 2.76% | 0.00 |
| 2025-06-20 | 13.92 | 13.67 | -0.28 | -2.01% | 13.64 | 14.07 | 82087 | 11304.69 | 3.56% | 0.00 |
| 2025-06-19 | 14.15 | 13.95 | -0.25 | -1.76% | 13.91 | 14.39 | 111958 | 15877.04 | 4.86% | 0.00 |
| 2025-06-18 | 14.38 | 14.20 | -0.28 | -1.93% | 14.08 | 14.40 | 104155 | 14772.30 | 4.52% | 0.00 |
| 2025-06-17 | 14.60 | 14.48 | -0.07 | -0.48% | 14.42 | 14.68 | 66493 | 9645.68 | 2.89% | 0.00 |
| 2025-06-16 | 14.11 | 14.55 | 0.32 | 2.25% | 14.11 | 14.73 | 91673 | 13309.27 | 3.98% | 0.00 |
| 2025-06-13 | 14.64 | 14.23 | -0.49 | -3.33% | 14.22 | 14.70 | 108836 | 15668.02 | 4.72% | 0.00 |
| 2025-06-12 | 14.85 | 14.72 | -0.12 | -0.81% | 14.67 | 14.91 | 86008 | 12709.10 | 3.73% | 0.00 |
| 2025-06-11 | 14.83 | 14.84 | 0.01 | 0.07% | 14.76 | 15.00 | 97568 | 14527.08 | 4.24% | 0.00 |
| 2025-06-10 | 14.95 | 14.83 | -0.15 | -1.00% | 14.46 | 15.10 | 115919 | 17172.61 | 5.03% | 0.00 |
| 2025-06-09 | 14.89 | 14.98 | 0.15 | 1.01% | 14.83 | 15.08 | 90277 | 13514.50 | 3.92% | 1.00 |
| 2025-06-06 | 14.96 | 14.83 | -0.21 | -1.40% | 14.77 | 15.07 | 98605 | 14665.68 | 4.28% | 0.00 |
| 2025-06-05 | 14.75 | 15.04 | 0.23 | 1.55% | 14.60 | 15.27 | 167672 | 25091.41 | 7.28% | 0.00 |
| 2025-06-04 | 14.70 | 14.81 | 0.17 | 1.16% | 14.66 | 14.93 | 104887 | 15529.64 | 4.55% | 0.00 |
| 2025-06-03 | 14.46 | 14.64 | 0.02 | 0.14% | 14.46 | 14.78 | 87014 | 12754.12 | 3.78% | 0.00 |
| 2025-05-30 | 15.01 | 14.62 | -0.50 | -3.31% | 14.55 | 15.06 | 122710 | 18052.59 | 5.33% | 0.00 |
| 2025-05-29 | 14.91 | 15.12 | 0.13 | 0.87% | 14.91 | 15.35 | 116609 | 17710.18 | 5.06% | 0.00 |
| 2025-05-28 | 15.10 | 14.99 | -0.11 | -0.73% | 14.91 | 15.36 | 127685 | 19299.88 | 5.54% | 0.00 |
| 2025-05-27 | 15.45 | 15.22 | -0.23 | -1.49% | 15.05 | 15.52 | 130381 | 19888.55 | 5.66% | 0.00 |
| 2025-05-26 | 15.15 | 15.45 | -0.32 | -2.03% | 15.01 | 15.48 | 175414 | 26777.40 | 7.62% | 0.00 |
| 2025-05-23 | 16.25 | 15.77 | -0.41 | -2.53% | 15.75 | 16.46 | 173191 | 27858.85 | 7.52% | 0.00 |
| 2025-05-22 | 16.20 | 16.18 | -0.10 | -0.61% | 16.10 | 16.77 | 179827 | 29416.63 | 7.81% | 0.00 |
| 2025-05-21 | 16.57 | 16.28 | -0.44 | -2.63% | 16.16 | 16.68 | 177762 | 28970.71 | 7.72% | 3.00 |
| 2025-05-20 | 17.15 | 16.72 | -0.17 | -1.01% | 16.50 | 17.18 | 166585 | 27988.95 | 7.23% | 0.00 |
| 2025-05-19 | 16.90 | 16.89 | -0.08 | -0.47% | 16.31 | 17.39 | 201633 | 33661.95 | 8.75% | 0.00 |
| 2025-05-16 | 16.50 | 16.97 | 0.38 | 2.29% | 16.50 | 17.31 | 248131 | 42362.55 | 10.77% | 1.00 |
| 2025-05-15 | 17.05 | 16.59 | -0.50 | -2.93% | 16.47 | 17.05 | 192501 | 32016.55 | 8.36% | 0.00 |
| 2025-05-14 | 17.31 | 17.09 | -0.18 | -1.04% | 16.96 | 17.52 | 232278 | 39860.08 | 10.08% | 5.00 |
| 2025-05-13 | 17.68 | 17.27 | -0.23 | -1.31% | 17.17 | 17.95 | 320251 | 55963.96 | 13.90% | 0.00 |
| 2025-05-12 | 17.12 | 17.50 | 0.64 | 3.80% | 17.10 | 17.68 | 383243 | 66636.96 | 16.64% | 0.00 |
| 2025-05-09 | 17.35 | 16.86 | -0.67 | -3.82% | 16.60 | 17.45 | 283990 | 47976.54 | 12.33% | 9.00 |
| 2025-05-08 | 17.53 | 17.53 | -0.04 | -0.23% | 17.18 | 17.65 | 378951 | 66010.95 | 16.45% | 30.00 |
| 2025-05-07 | 18.29 | 17.57 | -0.54 | -2.98% | 17.26 | 18.40 | 545111 | 95933.01 | 23.67% | 2.00 |
| 2025-05-06 | 15.89 | 18.11 | 2.52 | 16.16% | 15.55 | 18.70 | 698212 | 120521.58 | 30.31% | 0.00 |
| 2025-04-30 | 15.17 | 15.59 | 0.47 | 3.11% | 15.00 | 15.77 | 379427 | 58555.14 | 16.47% | 0.00 |
| 2025-04-29 | 14.30 | 15.12 | 0.68 | 4.71% | 14.20 | 15.36 | 353320 | 52819.57 | 15.34% | 5.00 |
| 2025-04-28 | 14.78 | 14.44 | -0.38 | -2.56% | 14.34 | 14.83 | 202710 | 29433.05 | 8.80% | 7.00 |
| 2025-04-25 | 14.43 | 14.82 | 0.57 | 4.00% | 14.43 | 15.03 | 324479 | 47878.57 | 14.09% | 15.00 |
| 2025-04-24 | 14.40 | 14.25 | -0.25 | -1.72% | 14.14 | 14.94 | 260994 | 37785.46 | 11.33% | 0.00 |
| 2025-04-23 | 13.68 | 14.50 | 0.92 | 6.77% | 13.66 | 14.65 | 362091 | 51774.96 | 15.72% | 0.00 |
| 2025-04-22 | 13.87 | 13.58 | -0.37 | -2.65% | 13.55 | 13.95 | 147809 | 20183.77 | 6.42% | 0.00 |
| 2025-04-21 | 13.45 | 13.95 | 0.33 | 2.42% | 13.35 | 13.98 | 171496 | 23546.65 | 7.45% | 0.00 |
| 2025-04-18 | 13.70 | 13.62 | -0.13 | -0.95% | 13.42 | 14.10 | 160287 | 21859.04 | 6.96% | 0.00 |
| 2025-04-17 | 14.00 | 13.75 | -0.37 | -2.62% | 13.71 | 14.29 | 180657 | 25236.81 | 7.84% | 0.00 |
| 2025-04-16 | 14.58 | 14.12 | -0.62 | -4.21% | 13.94 | 14.75 | 221324 | 31577.54 | 9.61% | 8.00 |
| 2025-04-15 | 14.72 | 14.74 | 0.02 | 0.14% | 14.40 | 15.02 | 248152 | 36464.18 | 10.77% | 0.00 |
| 2025-04-14 | 14.79 | 14.72 | 0.32 | 2.22% | 14.54 | 15.04 | 258762 | 38293.44 | 11.23% | 0.00 |
| 2025-04-11 | 14.30 | 14.40 | -0.03 | -0.21% | 14.10 | 14.73 | 292035 | 42256.16 | 12.68% | 23.00 |
| 2025-04-10 | 14.00 | 14.43 | 0.79 | 5.79% | 14.00 | 15.03 | 463815 | 67233.49 | 20.14% | 0.00 |
| 2025-04-09 | 12.83 | 13.64 | 0.25 | 1.87% | 11.29 | 13.94 | 496913 | 63682.27 | 21.57% | 4.00 |
| 2025-04-08 | 13.72 | 13.39 | -0.19 | -1.40% | 12.45 | 14.23 | 505892 | 67375.69 | 21.96% | 47.00 |
深证大盘股票行情在线 K线走势图
