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 |
|---|
| 2025-12-12 | 30.09 | 29.79 | -0.47 | -1.55% | 29.58 | 31.00 | 379397 | 114464.38 | 16.47% | 4.00 |
| 2025-12-11 | 32.34 | 30.26 | -1.76 | -5.50% | 30.20 | 33.00 | 486830 | 151264.39 | 21.13% | 43.00 |
| 2025-12-10 | 30.78 | 32.02 | 1.24 | 4.03% | 30.15 | 33.70 | 642944 | 205902.11 | 27.91% | 34.00 |
| 2025-12-09 | 30.51 | 30.78 | -1.83 | -5.61% | 30.51 | 32.20 | 596468 | 185843.27 | 25.89% | 28.00 |
| 2025-12-08 | 28.00 | 32.61 | 3.83 | 13.31% | 26.90 | 33.22 | 890421 | 257789.23 | 38.66% | 22.00 |
| 2025-12-05 | 23.65 | 28.78 | 4.80 | 20.02% | 23.20 | 28.78 | 862132 | 227909.86 | 37.43% | 0.00 |
| 2025-12-04 | 24.69 | 23.98 | 0.18 | 0.76% | 23.07 | 25.20 | 658582 | 158200.89 | 28.59% | 8.00 |
| 2025-12-03 | 24.60 | 23.80 | -0.52 | -2.14% | 23.53 | 24.75 | 302658 | 72581.31 | 13.14% | 2.00 |
| 2025-12-02 | 25.43 | 24.32 | -1.33 | -5.19% | 24.06 | 25.46 | 412810 | 101442.04 | 17.92% | 1.00 |
| 2025-12-01 | 25.09 | 25.65 | 0.52 | 2.07% | 24.70 | 25.95 | 544795 | 138191.02 | 23.65% | 23.00 |
| 2025-11-28 | 22.89 | 25.13 | 2.77 | 12.39% | 22.50 | 26.83 | 756806 | 188002.62 | 32.86% | 23.00 |
| 2025-11-27 | 20.27 | 22.36 | 2.34 | 11.69% | 20.22 | 22.88 | 522221 | 112773.99 | 22.67% | 4.00 |
| 2025-11-26 | 19.02 | 20.02 | 0.89 | 4.65% | 18.95 | 20.39 | 311914 | 62074.31 | 13.54% | 0.00 |
| 2025-11-25 | 19.16 | 19.13 | 0.16 | 0.84% | 18.96 | 19.37 | 162055 | 31068.97 | 7.04% | 3.00 |
| 2025-11-24 | 18.91 | 18.97 | 0.01 | 0.05% | 18.30 | 19.28 | 179097 | 33656.89 | 7.78% | 0.00 |
| 2025-11-21 | 18.08 | 18.96 | 0.59 | 3.21% | 17.73 | 19.60 | 311588 | 58525.78 | 13.53% | 47.00 |
| 2025-11-20 | 18.82 | 18.37 | -0.38 | -2.03% | 18.22 | 18.90 | 117864 | 21771.23 | 5.12% | 10.00 |
| 2025-11-19 | 19.26 | 18.75 | -0.60 | -3.10% | 18.56 | 19.33 | 147508 | 27794.49 | 6.40% | 0.00 |
| 2025-11-18 | 19.17 | 19.35 | 0.11 | 0.57% | 18.85 | 19.80 | 210701 | 40730.50 | 9.15% | 2.00 |
| 2025-11-17 | 19.23 | 19.24 | 0.00 | 0.00% | 18.96 | 19.62 | 147858 | 28459.90 | 6.42% | 0.00 |
| 2025-11-14 | 19.12 | 19.24 | -0.33 | -1.69% | 18.97 | 19.70 | 151581 | 29218.27 | 6.58% | 0.00 |
| 2025-11-13 | 19.58 | 19.57 | -0.13 | -0.66% | 19.43 | 19.81 | 168356 | 32952.86 | 7.31% | 0.00 |
| 2025-11-12 | 20.12 | 19.70 | -0.45 | -2.23% | 19.40 | 20.32 | 177177 | 35121.53 | 7.69% | 0.00 |
| 2025-11-11 | 20.47 | 20.15 | -0.17 | -0.84% | 19.74 | 20.58 | 225514 | 45215.23 | 9.79% | 0.00 |
| 2025-11-10 | 21.38 | 20.32 | -1.27 | -5.88% | 19.91 | 21.45 | 394944 | 81098.44 | 17.15% | 0.00 |
| 2025-11-07 | 23.75 | 21.59 | -2.40 | -10.00% | 21.44 | 23.88 | 514876 | 113086.04 | 22.35% | 0.00 |
| 2025-11-06 | 23.49 | 23.99 | 1.12 | 4.90% | 22.44 | 24.69 | 459736 | 108498.65 | 19.96% | 10.00 |
| 2025-11-05 | 22.02 | 22.87 | 0.51 | 2.28% | 22.01 | 23.20 | 313556 | 71134.95 | 13.61% | 30.00 |
| 2025-11-04 | 24.09 | 22.36 | -1.84 | -7.60% | 22.23 | 24.59 | 418199 | 96035.80 | 18.16% | 4.00 |
| 2025-11-03 | 24.71 | 24.20 | 0.50 | 2.11% | 23.99 | 25.71 | 441090 | 108875.09 | 19.15% | 11.00 |
| 2025-10-31 | 23.09 | 23.70 | 0.85 | 3.72% | 22.64 | 24.44 | 378496 | 89839.72 | 16.43% | 2.00 |
| 2025-10-30 | 23.73 | 22.85 | -1.00 | -4.19% | 22.80 | 24.26 | 337333 | 78808.67 | 14.64% | 1.00 |
| 2025-10-29 | 24.03 | 23.85 | -0.25 | -1.04% | 23.47 | 24.29 | 316561 | 75480.79 | 13.74% | 2.00 |
| 2025-10-28 | 24.79 | 24.10 | -0.05 | -0.21% | 23.61 | 24.99 | 427608 | 103112.95 | 18.56% | 17.00 |
| 2025-10-27 | 22.96 | 24.15 | 2.51 | 11.60% | 22.96 | 24.66 | 644827 | 153718.83 | 27.99% | 9.00 |
| 2025-10-24 | 19.90 | 21.64 | 1.83 | 9.24% | 19.67 | 22.36 | 563278 | 117699.93 | 24.45% | 6.00 |
| 2025-10-23 | 19.87 | 19.81 | -0.51 | -2.51% | 19.38 | 20.94 | 327103 | 65642.56 | 14.20% | 31.00 |
| 2025-10-22 | 20.79 | 20.32 | -0.86 | -4.06% | 19.80 | 20.98 | 351862 | 71447.27 | 15.28% | 0.00 |
| 2025-10-21 | 21.00 | 21.18 | 0.45 | 2.17% | 20.23 | 22.12 | 497027 | 105140.57 | 21.58% | 14.00 |
| 2025-10-20 | 19.69 | 20.73 | 1.77 | 9.34% | 19.66 | 21.45 | 563686 | 116181.20 | 24.47% | 0.00 |
| 2025-10-17 | 19.79 | 18.96 | -0.92 | -4.63% | 18.82 | 19.99 | 327029 | 62609.58 | 14.20% | 16.00 |
| 2025-10-16 | 19.66 | 19.88 | -0.71 | -3.45% | 19.50 | 20.69 | 419101 | 83890.49 | 18.19% | 22.00 |
| 2025-10-15 | 20.06 | 20.59 | 0.60 | 3.00% | 19.58 | 21.11 | 508745 | 103705.06 | 22.09% | 0.00 |
| 2025-10-14 | 20.15 | 19.99 | 0.33 | 1.68% | 19.73 | 21.67 | 438467 | 90057.41 | 19.04% | 0.00 |
| 2025-10-13 | 17.94 | 19.66 | 0.67 | 3.53% | 17.78 | 20.05 | 439929 | 84356.08 | 19.10% | 0.00 |
| 2025-10-10 | 18.81 | 18.99 | 0.44 | 2.37% | 18.81 | 20.95 | 501815 | 98650.06 | 21.79% | 1.00 |
| 2025-10-09 | 19.20 | 18.55 | -0.48 | -2.52% | 18.39 | 19.50 | 327457 | 62081.16 | 14.22% | 13.00 |
| 2025-09-30 | 19.22 | 19.03 | -0.18 | -0.94% | 18.61 | 19.42 | 348993 | 66244.59 | 15.15% | 1.00 |
| 2025-09-29 | 19.93 | 19.21 | -0.52 | -2.64% | 19.02 | 20.01 | 466388 | 90451.12 | 20.25% | 1.00 |
| 2025-09-26 | 19.91 | 19.73 | 0.44 | 2.28% | 19.60 | 20.61 | 600212 | 120117.89 | 26.06% | 37.00 |
| 2025-09-25 | 18.76 | 19.29 | 1.27 | 7.05% | 18.76 | 20.78 | 891097 | 176456.08 | 38.69% | 13.00 |
| 2025-09-24 | 15.70 | 18.02 | 2.32 | 14.78% | 15.44 | 18.84 | 985719 | 173695.98 | 42.79% | 5.00 |
| 2025-09-23 | 15.52 | 15.70 | 0.07 | 0.45% | 15.03 | 15.83 | 181720 | 28026.23 | 7.89% | 0.00 |
| 2025-09-22 | 15.54 | 15.63 | 0.09 | 0.58% | 15.44 | 15.86 | 122857 | 19184.72 | 5.33% | 0.00 |
| 2025-09-19 | 16.13 | 15.54 | -0.72 | -4.43% | 15.45 | 16.28 | 195185 | 30709.17 | 8.47% | 0.00 |
| 2025-09-18 | 16.60 | 16.26 | -0.24 | -1.45% | 15.98 | 16.82 | 329708 | 54414.55 | 14.31% | 1.00 |
| 2025-09-17 | 16.20 | 16.50 | -0.50 | -2.94% | 16.20 | 16.74 | 324383 | 53449.39 | 14.08% | 7.00 |
| 2025-09-16 | 15.75 | 17.00 | 1.22 | 7.73% | 15.63 | 17.15 | 457599 | 75108.69 | 19.87% | 12.00 |
| 2025-09-15 | 15.09 | 15.78 | 0.62 | 4.09% | 15.08 | 15.93 | 248006 | 38730.50 | 10.77% | 0.00 |
| 2025-09-12 | 15.38 | 15.16 | -0.22 | -1.43% | 15.13 | 15.42 | 97061 | 14801.37 | 4.21% | 0.00 |
| 2025-09-11 | 15.10 | 15.38 | 0.26 | 1.72% | 14.90 | 15.38 | 98051 | 14913.92 | 4.26% | 0.00 |
| 2025-09-10 | 15.29 | 15.12 | -0.17 | -1.11% | 15.05 | 15.43 | 78769 | 11969.08 | 3.42% | 0.00 |
| 2025-09-09 | 15.52 | 15.29 | -0.22 | -1.42% | 15.18 | 15.55 | 100255 | 15377.39 | 4.35% | 0.00 |
| 2025-09-08 | 15.00 | 15.51 | 0.53 | 3.54% | 14.99 | 15.59 | 150269 | 23137.24 | 6.52% | 0.00 |
| 2025-09-05 | 14.66 | 14.98 | 0.32 | 2.18% | 14.63 | 15.02 | 85676 | 12773.90 | 3.72% | 0.00 |
| 2025-09-04 | 14.83 | 14.66 | -0.18 | -1.21% | 14.43 | 15.09 | 110574 | 16410.59 | 4.80% | 3.00 |
| 2025-09-03 | 15.59 | 14.84 | -0.82 | -5.24% | 14.79 | 15.81 | 145207 | 22066.72 | 6.30% | 1.20 |
| 2025-09-02 | 15.44 | 15.66 | 0.27 | 1.75% | 14.84 | 15.83 | 217576 | 33278.04 | 9.45% | 0.00 |
| 2025-09-01 | 15.60 | 15.39 | -0.21 | -1.35% | 15.38 | 15.85 | 129535 | 20142.67 | 5.62% | 0.00 |
| 2025-08-29 | 15.83 | 15.60 | -0.24 | -1.52% | 15.52 | 15.93 | 110434 | 17338.13 | 4.79% | 0.00 |
| 2025-08-28 | 15.94 | 15.84 | -0.17 | -1.06% | 15.25 | 16.15 | 170815 | 26857.06 | 7.42% | 0.00 |
| 2025-08-27 | 16.82 | 16.01 | -0.77 | -4.59% | 15.74 | 16.86 | 187448 | 31007.35 | 8.14% | 0.00 |
| 2025-08-26 | 17.00 | 16.78 | -0.28 | -1.64% | 16.76 | 17.00 | 129692 | 21858.36 | 5.63% | 0.00 |
| 2025-08-25 | 17.05 | 17.06 | 0.06 | 0.35% | 16.84 | 17.20 | 210836 | 35879.01 | 9.15% | 0.00 |
| 2025-08-22 | 16.52 | 17.00 | 0.47 | 2.84% | 16.45 | 17.22 | 262908 | 44280.36 | 11.41% | 20.00 |
| 2025-08-21 | 16.80 | 16.53 | -0.36 | -2.13% | 16.41 | 16.90 | 155217 | 25729.71 | 6.74% | 0.00 |
| 2025-08-20 | 16.75 | 16.89 | -0.03 | -0.18% | 16.64 | 16.97 | 142978 | 24035.71 | 6.21% | 0.00 |
| 2025-08-19 | 16.51 | 16.92 | 0.41 | 2.48% | 16.28 | 17.06 | 252339 | 42220.64 | 10.95% | 0.00 |
| 2025-08-18 | 16.60 | 16.51 | -0.03 | -0.18% | 16.46 | 16.72 | 164491 | 27305.86 | 7.14% | 0.00 |
| 2025-08-15 | 16.23 | 16.54 | 0.31 | 1.91% | 16.18 | 16.63 | 155255 | 25553.90 | 6.74% | 0.00 |
深证大盘股票行情在线 K线走势图
力星股份(300421)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
