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(%) |
| 2021-01-21 | 7.41 | 7.52 | 7.32 | 7.40 | 0.03 | 0.41 | 67,008 | 4,980 | 2.71 | 2.76 |
| 2021-01-20 | 7.34 | 7.64 | 7.32 | 7.37 | 0.05 | 0.68 | 78,320 | 5,830 | 4.37 | 3.23 |
| 2021-01-19 | 7.06 | 7.55 | 7.01 | 7.32 | 0.24 | 3.39 | 115,467 | 8,503 | 7.63 | 4.76 |
| 2021-01-18 | 6.94 | 7.18 | 6.90 | 7.08 | 0.08 | 1.14 | 84,143 | 5,956 | 4.00 | 3.47 |
| 2021-01-15 | 7.00 | 7.21 | 6.83 | 7.00 | -0.13 | -1.82 | 137,064 | 9,603 | 5.33 | 5.65 |
| 2021-01-14 | 6.59 | 7.60 | 6.55 | 7.13 | 0.79 | 12.46 | 200,552 | 14,364 | 16.56 | 8.27 |
| 2021-01-13 | 6.60 | 6.64 | 6.30 | 6.34 | -0.26 | -3.94 | 56,843 | 3,639 | 5.15 | 2.34 |
| 2021-01-12 | 6.59 | 6.81 | 6.53 | 6.60 | -0.04 | -0.60 | 42,535 | 2,816 | 4.22 | 1.75 |
| 2021-01-11 | 6.88 | 6.99 | 6.58 | 6.64 | -0.21 | -3.07 | 55,758 | 3,747 | 5.99 | 2.30 |
| 2021-01-08 | 6.93 | 7.08 | 6.66 | 6.85 | -0.08 | -1.15 | 53,916 | 3,722 | 6.06 | 2.22 |
| 2021-01-07 | 7.30 | 7.32 | 6.84 | 6.93 | -0.36 | -4.94 | 73,247 | 5,154 | 6.58 | 3.02 |
| 2021-01-06 | 7.65 | 7.65 | 7.25 | 7.29 | -0.34 | -4.46 | 60,681 | 4,474 | 5.24 | 2.50 |
| 2021-01-05 | 7.61 | 7.76 | 7.55 | 7.63 | -0.10 | -1.29 | 60,360 | 4,600 | 2.72 | 2.49 |
| 2021-01-04 | 7.44 | 7.77 | 7.42 | 7.73 | 0.34 | 4.60 | 68,401 | 5,203 | 4.74 | 2.82 |
