力星股份 (300421) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-04-03	17.26	16.97	-0.63	-3.58%	16.73	18.81	484825	85635	21.05%
2025-04-02	18.33	17.60	-1.11	-5.93%	17.45	19.20	585899	106318	25.44%
2025-04-01	17.95	18.71	0.48	2.63%	17.74	19.59	798797	149193	34.68%
2025-03-31	17.21	18.23	0.46	2.59%	15.86	18.58	679399	115800	29.49%
2025-03-28	17.11	17.77	0.69	4.04%	17.11	18.56	781907	139660	33.95%
2025-03-27	19.00	17.08	-1.81	-9.58%	17.01	19.39	867852	155351	37.68%
2025-03-26	15.62	18.89	3.15	20.01%	15.43	18.89	475477	85625	20.64%
2025-03-25	15.01	15.74	0.86	5.78%	15.01	17.64	584089	96003	25.36%
2025-03-24	15.78	14.88	-0.92	-5.82%	14.43	15.92	314448	47452	13.65%
2025-03-21	16.93	15.80	-1.13	-6.67%	15.66	16.99	422837	68020	18.36%
2025-03-20	16.68	16.93	0.17	1.01%	16.51	17.89	623842	107389	27.08%
2025-03-19	15.65	16.76	0.91	5.74%	15.58	17.41	539687	89322	23.43%
2025-03-18	15.06	15.85	0.78	5.18%	14.95	15.94	398989	61801	17.32%
2025-03-17	14.65	15.07	0.39	2.66%	14.44	15.08	199476	29536	8.66%
2025-03-14	14.19	14.68	0.45	3.16%	14.04	14.79	195970	28369	8.51%
2025-03-13	14.90	14.23	-0.75	-5.01%	14.00	14.96	269389	38535	11.70%
2025-03-12	15.08	14.98	-0.12	-0.79%	14.88	15.27	223065	33641	9.68%
2025-03-11	15.19	15.10	-0.41	-2.64%	14.84	15.53	250047	37829	10.86%
2025-03-10	15.33	15.51	0.16	1.04%	15.08	15.59	271086	41648	11.77%
2025-03-07	15.10	15.35	0.02	0.13%	15.00	15.57	283841	43388	12.32%
2025-03-06	15.01	15.33	0.28	1.86%	14.95	15.65	395242	60857	17.16%
2025-03-05	14.69	15.05	0.33	2.24%	14.61	15.15	319427	47576	13.87%
2025-03-04	14.27	14.72	0.20	1.38%	14.18	15.01	302624	44737	13.14%
2025-03-03	15.12	14.52	-0.55	-3.65%	14.33	15.24	343784	50384	14.92%
2025-02-28	16.43	15.07	-1.44	-8.72%	15.00	16.51	478363	73661	20.77%
2025-02-27	17.37	16.51	-1.29	-7.25%	16.15	17.66	780391	131493	33.88%
2025-02-26	15.17	17.80	2.97	20.03%	15.13	17.80	946779	162215	41.10%
2025-02-25	14.23	14.83	0.39	2.70%	14.10	15.44	424984	63316	18.45%
2025-02-24	14.18	14.44	0.13	0.91%	13.87	14.64	307670	44165	13.36%
2025-02-21	14.31	14.31	-0.20	-1.38%	14.04	14.48	329944	46964	14.32%
2025-02-20	13.78	14.51	0.79	5.76%	13.73	14.68	463660	65968	20.13%
2025-02-19	12.78	13.72	0.84	6.52%	12.73	13.74	340708	46091	14.79%
2025-02-18	13.08	12.88	-0.32	-2.42%	12.83	13.38	173115	22627	7.52%
2025-02-17	12.79	13.20	0.45	3.53%	12.76	13.22	208923	27304	9.07%
2025-02-14	13.15	12.75	-0.44	-3.34%	12.69	13.29	210872	27250	9.15%
2025-02-13	13.95	13.19	-0.74	-5.31%	13.11	13.98	266620	35911	11.57%
2025-02-12	12.97	13.93	0.89	6.83%	12.70	14.47	438984	60482	19.06%
2025-02-11	12.92	13.04	0.04	0.31%	12.81	13.10	172977	22452	7.51%
2025-02-10	13.06	13.00	-0.15	-1.14%	12.69	13.20	191177	24737	8.30%
2025-02-07	13.18	13.15	-0.18	-1.35%	12.91	13.45	277394	36632	12.04%
2025-02-06	12.50	13.33	0.73	5.79%	12.50	13.45	260144	34060	11.29%
2025-02-05	12.60	12.60	0.19	1.53%	12.40	12.70	149143	18754	6.47%
2025-01-27	12.92	12.41	-0.48	-3.72%	12.35	13.03	154159	19309	6.69%
2025-01-24	12.53	12.89	0.24	1.90%	12.43	12.92	186761	23738	8.11%
2025-01-23	12.70	12.65	0.02	0.16%	12.59	13.18	229442	29486	9.96%
2025-01-22	12.67	12.63	-0.17	-1.33%	12.47	12.79	165093	20873	7.17%
2025-01-21	12.49	12.80	0.36	2.89%	12.38	12.88	252335	31949	10.95%
2025-01-20	12.32	12.44	0.17	1.39%	12.10	12.51	178762	22093	7.76%
2025-01-17	12.04	12.27	0.11	0.90%	12.04	12.58	192767	23776	8.37%
2025-01-16	12.32	12.16	-0.08	-0.65%	11.95	12.43	169329	20663	7.35%
2025-01-15	12.33	12.24	-0.16	-1.29%	12.18	12.49	204228	25132	8.87%
2025-01-14	11.60	12.40	0.81	6.99%	11.46	12.45	285343	34604	12.39%
2025-01-13	11.04	11.59	0.36	3.21%	10.90	12.09	240109	27794	10.42%
2025-01-10	11.44	11.23	-0.23	-2.01%	11.23	11.81	191168	22076	8.30%
2025-01-09	11.00	11.46	0.40	3.62%	10.91	11.69	194596	22028	8.45%
2025-01-08	10.73	11.06	0.29	2.69%	10.52	11.15	143482	15580	6.23%
2025-01-07	10.24	10.77	0.58	5.69%	10.20	10.77	117118	12316	5.08%
2025-01-06	10.38	10.19	-0.12	-1.16%	10.03	10.42	79887	8165	3.47%
2025-01-03	11.12	10.31	-0.68	-6.19%	10.26	11.20	113031	12002	4.91%
2025-01-02	11.18	10.99	-0.20	-1.79%	10.86	11.46	106218	11812	4.61%
2024-12-31	11.78	11.19	-0.58	-4.93%	11.18	11.90	119197	13615	5.17%
2024-12-30	11.82	11.77	-0.18	-1.51%	11.55	11.95	84620	9971	3.67%
2024-12-27	12.09	11.95	-0.18	-1.48%	11.88	12.22	116441	14041	5.06%
2024-12-26	11.72	12.13	0.37	3.15%	11.69	12.30	154995	18799	6.73%
2024-12-25	11.84	11.76	-0.29	-2.41%	11.53	12.10	125997	14855	5.47%