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
2026-04-02	23.10	23.28	0.06	0.26%	22.81	24.31	172876	40801	7.51%
2026-04-01	23.50	23.22	0.21	0.91%	23.10	23.60	66593	15507	2.89%
2026-03-31	23.30	23.01	-0.25	-1.07%	23.01	23.71	66891	15590	2.90%
2026-03-30	22.77	23.26	0.03	0.13%	22.76	23.35	45740	10578	1.99%
2026-03-27	22.54	23.23	0.37	1.62%	22.50	23.39	67295	15482	2.92%
2026-03-26	23.54	22.86	-0.61	-2.60%	22.81	23.81	83959	19552	3.64%
2026-03-25	22.75	23.47	0.77	3.39%	22.75	23.62	81161	18954	3.52%
2026-03-24	23.00	22.70	0.34	1.52%	22.00	23.05	92465	20749	4.01%
2026-03-23	23.01	22.36	-0.97	-4.16%	22.10	23.74	116133	26731	5.04%
2026-03-20	24.20	23.33	-0.63	-2.63%	23.32	24.37	81600	19450	3.54%
2026-03-19	24.47	23.96	-0.95	-3.81%	23.92	24.64	78565	19018	3.41%
2026-03-18	24.51	24.91	0.44	1.80%	24.41	24.95	55530	13726	2.41%
2026-03-17	25.41	24.47	-0.89	-3.51%	24.44	25.58	61833	15383	2.68%
2026-03-16	25.01	25.36	0.17	0.67%	24.81	25.46	62314	15670	2.71%
2026-03-13	25.86	25.19	-0.70	-2.70%	25.15	25.86	62860	16005	2.73%
2026-03-12	26.16	25.89	-0.37	-1.41%	25.66	26.47	64058	16643	2.78%
2026-03-11	26.67	26.26	-0.41	-1.54%	26.12	27.08	103507	27466	4.49%
2026-03-10	26.05	26.67	0.90	3.49%	26.03	26.98	125279	33291	5.44%
2026-03-09	25.18	25.77	-0.23	-0.88%	25.00	25.81	78910	20044	3.43%
2026-03-06	25.51	26.00	0.26	1.01%	25.46	26.14	63753	16564	2.77%
2026-03-05	25.78	25.74	0.49	1.94%	25.55	26.15	87344	22572	3.79%
2026-03-04	24.30	25.25	0.32	1.28%	24.30	25.51	100165	25280	4.35%
2026-03-03	26.77	24.93	-1.87	-6.98%	24.87	27.05	162885	41883	7.07%
2026-03-02	26.97	26.80	-0.78	-2.83%	26.60	27.45	122002	32836	5.30%
2026-02-27	27.49	27.58	-0.11	-0.40%	27.40	27.80	91273	25191	3.96%
2026-02-26	27.82	27.69	-0.07	-0.25%	27.50	28.01	100729	27965	4.37%
2026-02-25	27.85	27.76	-0.14	-0.50%	27.50	28.13	112187	31075	4.87%
2026-02-24	29.11	27.90	-0.83	-2.89%	27.61	29.15	155106	43498	6.73%
2026-02-13	28.20	28.73	0.40	1.41%	28.12	29.10	135790	39081	5.90%
2026-02-12	28.15	28.33	-0.02	-0.07%	28.01	28.80	115009	32769	4.99%
2026-02-11	28.78	28.35	-0.85	-2.91%	28.27	29.15	140411	40151	6.10%
2026-02-10	28.40	29.20	0.63	2.21%	28.32	29.76	242869	70477	10.54%
2026-02-09	28.40	28.57	0.51	1.82%	27.90	28.70	149541	42294	6.49%
2026-02-06	27.00	28.06	0.94	3.47%	26.80	28.84	223006	62437	9.68%
2026-02-05	27.80	27.12	-0.93	-3.32%	27.05	27.81	136979	37404	5.95%
2026-02-04	28.38	28.05	-0.73	-2.54%	27.80	28.69	160230	45123	6.96%
2026-02-03	28.35	28.78	0.16	0.56%	27.77	28.95	216356	61430	9.39%
2026-02-02	28.87	28.62	0.09	0.32%	28.30	29.95	230811	67058	10.02%
2026-01-30	28.19	28.53	-0.05	-0.17%	27.90	29.19	160127	45675	6.95%
2026-01-29	29.24	28.58	-0.94	-3.18%	28.40	29.47	169241	48835	7.35%
2026-01-28	29.89	29.52	-0.80	-2.64%	29.07	30.18	188201	55363	8.17%
2026-01-27	29.77	30.32	0.12	0.40%	29.33	30.69	198420	59566	8.61%
2026-01-26	34.47	30.20	-4.62	-13.27%	30.16	35.10	446225	142394	19.37%
2026-01-23	34.02	34.82	0.99	2.93%	33.69	35.15	326538	113032	14.18%
2026-01-22	34.20	33.83	-0.12	-0.35%	33.68	35.95	297230	102757	12.90%
2026-01-21	33.28	33.95	-0.90	-2.58%	31.97	35.20	353987	120709	15.37%
2026-01-20	34.50	34.85	0.13	0.37%	33.80	36.10	379067	132938	16.46%
2026-01-19	34.60	34.72	0.08	0.23%	33.51	35.66	368870	127704	16.01%
2026-01-16	32.75	34.64	2.28	7.05%	32.75	35.23	393365	135065	17.08%
2026-01-15	32.04	32.36	-0.03	-0.09%	31.91	33.13	196472	63672	8.53%
2026-01-14	33.40	32.39	-0.93	-2.79%	31.86	34.05	400809	132115	17.40%
2026-01-13	36.50	33.32	-3.83	-10.31%	33.32	36.72	493000	171589	21.40%
2026-01-12	36.04	37.15	0.75	2.06%	35.32	38.33	526965	194433	22.88%
2026-01-09	34.50	36.40	1.40	4.00%	34.32	36.74	516311	185768	22.41%
2026-01-08	33.90	35.00	0.68	1.98%	33.52	35.52	402318	139451	17.47%
2026-01-07	34.00	34.32	0.37	1.09%	33.88	36.15	432946	150317	18.80%
2026-01-06	34.81	33.95	-0.95	-2.72%	33.77	35.99	512402	177878	22.25%
2026-01-05	35.00	34.90	-1.88	-5.11%	34.58	36.75	462945	164268	20.10%
2025-12-31	36.20	36.78	0.83	2.31%	34.50	37.88	600831	218057	26.08%
2025-12-30	31.96	35.95	3.44	10.58%	31.52	39.01	764385	263848	33.18%
2025-12-29	29.26	32.51	2.87	9.68%	28.97	33.16	596609	186893	25.90%
2025-12-26	30.81	29.64	-1.35	-4.36%	28.93	31.21	524858	157931	22.79%
2025-12-25	27.30	30.99	3.42	12.40%	27.01	32.76	607887	179790	26.39%
2025-12-24	28.25	27.57	-1.22	-4.24%	26.03	28.46	397946	109232	17.28%