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 |
|---|
| 2025-06-17 | 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 |
| 2025-04-07 | 15.08 | 13.58 | -3.39 | -19.98% | 13.58 | 15.49 | 404671 | 57874.28 | 17.57% | 0.00 |
| 2025-04-03 | 17.26 | 16.97 | -0.63 | -3.58% | 16.73 | 18.81 | 484825 | 85635.88 | 21.05% | 26.00 |
| 2025-04-02 | 18.33 | 17.60 | -1.11 | -5.93% | 17.45 | 19.20 | 585899 | 106318.98 | 25.44% | 46.00 |
| 2025-04-01 | 17.95 | 18.71 | 0.48 | 2.63% | 17.74 | 19.59 | 798797 | 149193.78 | 34.68% | 16.00 |
| 2025-03-31 | 17.21 | 18.23 | 0.46 | 2.59% | 15.86 | 18.58 | 679399 | 115800.69 | 29.49% | 20.00 |
| 2025-03-28 | 17.11 | 17.77 | 0.69 | 4.04% | 17.11 | 18.56 | 781907 | 139660.80 | 33.95% | 32.00 |
| 2025-03-27 | 19.00 | 17.08 | -1.81 | -9.58% | 17.01 | 19.39 | 867852 | 155351.38 | 37.68% | 204.00 |
| 2025-03-26 | 15.62 | 18.89 | 3.15 | 20.01% | 15.43 | 18.89 | 475477 | 85625.52 | 20.64% | 103.00 |
| 2025-03-25 | 15.01 | 15.74 | 0.86 | 5.78% | 15.01 | 17.64 | 584089 | 96003.77 | 25.36% | 33.00 |
| 2025-03-24 | 15.78 | 14.88 | -0.92 | -5.82% | 14.43 | 15.92 | 314448 | 47452.37 | 13.65% | 2.00 |
| 2025-03-21 | 16.93 | 15.80 | -1.13 | -6.67% | 15.66 | 16.99 | 422837 | 68020.01 | 18.36% | 0.00 |
| 2025-03-20 | 16.68 | 16.93 | 0.17 | 1.01% | 16.51 | 17.89 | 623842 | 107389.63 | 27.08% | 5.00 |
| 2025-03-19 | 15.65 | 16.76 | 0.91 | 5.74% | 15.58 | 17.41 | 539687 | 89322.00 | 23.43% | 2.00 |
| 2025-03-18 | 15.06 | 15.85 | 0.78 | 5.18% | 14.95 | 15.94 | 398989 | 61801.30 | 17.32% | 40.00 |
| 2025-03-17 | 14.65 | 15.07 | 0.39 | 2.66% | 14.44 | 15.08 | 199476 | 29536.07 | 8.66% | 51.00 |
| 2025-03-14 | 14.19 | 14.68 | 0.45 | 3.16% | 14.04 | 14.79 | 195970 | 28369.40 | 8.51% | 3.00 |
| 2025-03-13 | 14.90 | 14.23 | -0.75 | -5.01% | 14.00 | 14.96 | 269389 | 38535.96 | 11.70% | 0.00 |
| 2025-03-12 | 15.08 | 14.98 | -0.12 | -0.79% | 14.88 | 15.27 | 223065 | 33641.21 | 9.68% | 0.00 |
| 2025-03-11 | 15.19 | 15.10 | -0.41 | -2.64% | 14.84 | 15.53 | 250047 | 37829.10 | 10.86% | 8.00 |
| 2025-03-10 | 15.33 | 15.51 | 0.16 | 1.04% | 15.08 | 15.59 | 271086 | 41648.16 | 11.77% | 0.00 |
| 2025-03-07 | 15.10 | 15.35 | 0.02 | 0.13% | 15.00 | 15.57 | 283841 | 43388.36 | 12.32% | 0.00 |
| 2025-03-06 | 15.01 | 15.33 | 0.28 | 1.86% | 14.95 | 15.65 | 395242 | 60857.11 | 17.16% | 7.00 |
| 2025-03-05 | 14.69 | 15.05 | 0.33 | 2.24% | 14.61 | 15.15 | 319427 | 47576.00 | 13.87% | 12.00 |
| 2025-03-04 | 14.27 | 14.72 | 0.20 | 1.38% | 14.18 | 15.01 | 302624 | 44737.53 | 13.14% | 60.00 |
| 2025-03-03 | 15.12 | 14.52 | -0.55 | -3.65% | 14.33 | 15.24 | 343784 | 50384.56 | 14.92% | 0.00 |
| 2025-02-28 | 16.43 | 15.07 | -1.44 | -8.72% | 15.00 | 16.51 | 478363 | 73661.20 | 20.77% | 1.00 |
| 2025-02-27 | 17.37 | 16.51 | -1.29 | -7.25% | 16.15 | 17.66 | 780391 | 131493.23 | 33.88% | 1.00 |
| 2025-02-26 | 15.17 | 17.80 | 2.97 | 20.03% | 15.13 | 17.80 | 946779 | 162215.19 | 41.10% | 24.00 |
| 2025-02-25 | 14.23 | 14.83 | 0.39 | 2.70% | 14.10 | 15.44 | 424984 | 63316.86 | 18.45% | 0.00 |
| 2025-02-24 | 14.18 | 14.44 | 0.13 | 0.91% | 13.87 | 14.64 | 307670 | 44165.09 | 13.36% | 0.00 |
| 2025-02-21 | 14.31 | 14.31 | -0.20 | -1.38% | 14.04 | 14.48 | 329944 | 46964.89 | 14.32% | 4.00 |
| 2025-02-20 | 13.78 | 14.51 | 0.79 | 5.76% | 13.73 | 14.68 | 463660 | 65968.80 | 20.13% | 4.00 |
| 2025-02-19 | 12.78 | 13.72 | 0.84 | 6.52% | 12.73 | 13.74 | 340708 | 46091.66 | 14.79% | 15.00 |
深证大盘股票行情在线 K线走势图
