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
2026-08-19	17.60	16.10	-1.70	-9.55%	16.05	17.76	92892	15399	4.03%
2026-08-18	18.00	17.80	-0.21	-1.17%	17.58	18.06	77230	13719	3.35%
2026-08-17	17.56	18.01	0.44	2.50%	17.38	18.08	57094	10142	2.48%
2026-08-14	17.50	17.57	0.09	0.51%	17.30	17.67	46300	8096	2.01%
2026-08-13	17.86	17.48	-0.37	-2.07%	17.45	18.15	59301	10591	2.57%
2026-08-12	17.80	17.85	0.05	0.28%	17.60	17.98	45104	8038	1.96%
2026-08-11	17.70	17.80	0.10	0.56%	17.32	18.12	74565	13252	3.24%
2026-08-10	17.77	17.70	0.04	0.23%	17.37	17.84	42948	7561	1.86%
2026-08-07	17.50	17.66	0.21	1.20%	17.02	17.69	77010	13428	3.34%
2026-08-06	17.41	17.45	-0.12	-0.68%	17.16	17.64	58209	10142	2.53%
2026-08-05	17.30	17.57	0.35	2.03%	17.17	17.62	71227	12415	3.09%
2026-08-04	17.24	17.22	0.09	0.53%	16.91	17.35	60095	10303	2.61%
2026-08-03	16.67	17.13	0.55	3.32%	16.58	17.20	74632	12704	3.24%
2026-07-31	16.22	16.58	0.87	5.54%	16.11	16.88	91551	15130	3.98%
2026-07-30	16.25	15.71	-0.54	-3.32%	15.66	16.32	58556	9354	2.54%
2026-07-29	16.28	16.25	-0.07	-0.43%	15.86	16.47	86631	13988	3.76%
2026-07-28	16.05	16.32	0.12	0.74%	15.91	16.73	75604	12439	3.28%
2026-07-27	15.16	16.20	1.04	6.86%	15.11	16.20	117437	18688	5.10%
2026-07-24	15.27	15.16	-0.29	-1.88%	15.00	15.46	54446	8294	2.36%
2026-07-23	14.97	15.45	0.34	2.25%	14.88	15.48	69307	10576	3.01%
2026-07-22	15.48	15.11	-0.48	-3.08%	14.98	15.63	73622	11221	3.20%
2026-07-21	15.30	15.59	0.41	2.70%	14.03	15.59	115557	17274	5.02%
2026-07-20	16.08	15.18	-0.65	-4.11%	14.91	16.21	93678	14581	4.07%
2026-07-17	16.98	15.83	-1.17	-6.88%	15.60	17.07	87564	14211	3.80%
2026-07-16	16.88	17.00	-0.05	-0.29%	16.67	17.39	65759	11226	2.86%
2026-07-15	17.33	17.05	-0.10	-0.58%	16.77	17.55	59084	10144	2.57%
2026-07-14	17.28	17.15	-0.05	-0.29%	16.65	17.39	72769	12381	3.16%
2026-07-13	18.83	17.20	-1.97	-10.28%	17.18	18.90	125835	22348	5.46%
2026-07-10	18.16	19.17	1.02	5.62%	18.09	19.90	179245	34284	7.78%
2026-07-09	18.60	18.15	-0.12	-0.66%	17.31	18.60	93728	16825	4.07%
2026-07-08	19.52	18.27	-1.35	-6.88%	18.27	20.00	124168	23311	5.39%
2026-07-07	20.91	19.62	-1.13	-5.45%	19.61	21.31	153936	31339	6.68%
2026-07-06	20.83	20.75	-0.39	-1.84%	20.67	22.49	244348	52663	10.61%
2026-07-03	19.80	21.14	1.64	8.41%	19.75	21.97	257471	53809	11.18%
2026-07-02	19.00	19.50	0.60	3.17%	19.00	20.88	174843	34897	7.59%
2026-07-01	18.51	18.90	0.39	2.11%	18.29	19.20	106759	20128	4.64%
2026-06-30	18.03	18.51	0.70	3.93%	17.75	18.56	83923	15313	3.64%
2026-06-29	17.96	17.81	-0.14	-0.78%	17.26	18.04	79590	14034	3.46%
2026-06-26	18.59	17.95	-0.70	-3.75%	17.95	18.65	74950	13641	3.25%
2026-06-25	19.37	18.65	-0.71	-3.67%	18.60	19.53	88410	16700	3.84%
2026-06-24	19.81	19.36	-0.54	-2.71%	19.06	19.95	76591	14843	3.33%
2026-06-23	19.75	19.90	0.10	0.51%	19.50	20.67	90151	18021	3.91%
2026-06-22	20.28	19.80	-0.49	-2.41%	18.78	20.28	146560	28432	6.36%
2026-06-18	20.01	20.29	0.12	0.59%	19.82	20.67	80201	16324	3.48%
2026-06-17	20.30	20.17	-0.32	-1.56%	20.00	20.58	69613	14077	3.02%
2026-06-16	20.30	20.49	0.08	0.39%	20.03	20.75	68949	14098	2.99%
2026-06-15	20.22	20.41	0.24	1.19%	20.21	20.68	63477	12958	2.76%
2026-06-12	20.70	20.17	-0.25	-1.22%	20.01	21.12	76012	15626	3.30%
2026-06-11	20.29	20.42	-0.01	-0.05%	19.61	20.73	86432	17438	3.75%
2026-06-10	21.60	20.43	-1.38	-6.33%	20.17	21.75	93547	19370	4.06%
2026-06-09	22.10	21.81	-0.08	-0.37%	21.30	22.25	85952	18544	3.73%
2026-06-08	21.02	21.89	-0.37	-1.66%	21.02	22.58	109164	24144	4.74%
2026-06-05	21.70	22.26	0.54	2.49%	20.63	23.14	167195	36500	7.26%
2026-06-04	21.56	21.87	0.06	0.28%	21.33	22.58	90395	19924	3.93%
2026-06-03	22.12	21.81	-0.48	-2.15%	21.63	22.69	92808	20604	4.03%
2026-06-02	22.68	22.29	-0.12	-0.54%	21.48	22.90	117976	26227	5.12%
2026-06-01	22.39	22.41	0.02	0.09%	22.20	22.88	84953	19125	3.69%
2026-05-29	23.80	22.39	-1.49	-6.24%	22.21	24.01	134140	30628	5.82%
2026-05-28	24.34	23.88	-0.34	-1.40%	23.15	24.46	148998	35291	6.47%
2026-05-27	26.02	24.22	-2.16	-8.19%	24.13	26.48	213678	53256	9.28%
2026-05-26	26.99	26.38	-0.74	-2.73%	26.02	27.74	191461	51524	8.31%
2026-05-25	27.83	27.12	-0.84	-3.00%	26.70	27.96	203861	55634	8.85%
2026-05-22	27.11	27.96	0.49	1.78%	26.52	28.30	291775	81109	12.67%
2026-05-21	26.88	27.47	0.60	2.23%	26.57	28.20	343994	94704	14.94%
2026-05-20	27.36	26.87	-0.80	-2.89%	26.50	27.50	197322	52945	8.57%
2026-05-19	28.09	27.67	0.22	0.80%	27.33	28.22	269118	74487	11.69%
2026-05-18	26.77	27.45	0.73	2.73%	26.45	27.91	301469	82198	13.09%
2026-05-15	25.49	26.72	1.37	5.40%	25.36	27.48	251368	66812	10.91%
2026-05-14	26.35	25.35	-0.84	-3.21%	25.35	26.60	137547	35612	5.97%
2026-05-13	26.27	26.19	-0.25	-0.95%	25.91	26.43	110723	28961	4.81%
2026-05-12	26.98	26.44	-0.57	-2.11%	26.40	27.48	153235	41110	6.65%