力星股份(300421) 历史交易数据
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
涨跌额 |
涨跌幅(%) |
成交量(手) |
成交金额(万元) |
振幅(%) |
换手率(%) |
| 2019-07-19 | 6.91 | 7.05 | 6.91 | 6.97 | 0.06 | 0.87 | 31,592 | 2,208 | 2.03 | 1.29 |
| 2019-07-18 | 7.05 | 7.06 | 6.91 | 6.91 | -0.17 | -2.40 | 35,729 | 2,490 | 2.12 | 1.46 |
| 2019-07-17 | 7.11 | 7.18 | 7.06 | 7.08 | -0.06 | -0.84 | 41,390 | 2,941 | 1.68 | 1.69 |
| 2019-07-16 | 7.10 | 7.18 | 7.08 | 7.14 | 0.00 | 0.00 | 25,076 | 1,786 | 1.40 | 1.02 |
| 2019-07-15 | 7.02 | 7.18 | 6.96 | 7.14 | 0.08 | 1.13 | 34,982 | 2,477 | 3.12 | 1.43 |
| 2019-07-12 | 7.08 | 7.10 | 7.00 | 7.06 | -0.01 | -0.14 | 28,015 | 1,978 | 1.41 | 1.14 |
| 2019-07-11 | 7.07 | 7.24 | 7.03 | 7.07 | 0.04 | 0.57 | 35,748 | 2,544 | 2.99 | 1.46 |
| 2019-07-10 | 7.06 | 7.13 | 7.01 | 7.03 | -0.06 | -0.85 | 31,196 | 2,207 | 1.69 | 1.27 |
| 2019-07-09 | 7.09 | 7.13 | 7.02 | 7.09 | -0.02 | -0.28 | 33,414 | 2,362 | 1.55 | 1.36 |
| 2019-07-08 | 7.36 | 7.40 | 7.00 | 7.11 | -0.32 | -4.31 | 68,695 | 4,907 | 5.38 | 2.80 |
| 2019-07-05 | 7.50 | 7.51 | 7.40 | 7.43 | -0.05 | -0.67 | 37,451 | 2,790 | 1.47 | 1.53 |
| 2019-07-04 | 7.54 | 7.59 | 7.46 | 7.48 | -0.02 | -0.27 | 41,589 | 3,121 | 1.73 | 1.69 |
| 2019-07-03 | 7.69 | 7.69 | 7.45 | 7.50 | -0.22 | -2.85 | 74,913 | 5,641 | 3.11 | 3.05 |
| 2019-07-02 | 7.57 | 7.90 | 7.51 | 7.72 | 0.14 | 1.85 | 116,849 | 9,026 | 5.15 | 4.76 |
| 2019-07-01 | 7.51 | 7.64 | 7.48 | 7.58 | 0.22 | 2.99 | 66,616 | 5,039 | 2.17 | 2.71 |
