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(%) |
| 2019-09-19 | 7.70 | 7.78 | 7.55 | 7.59 | -0.14 | -1.81 | 92,174 | 7,023 | 2.98 | 3.80 |
| 2019-09-18 | 7.63 | 7.75 | 7.50 | 7.73 | -0.04 | -0.51 | 134,620 | 10,246 | 3.22 | 5.55 |
| 2019-09-17 | 7.45 | 8.13 | 7.40 | 7.77 | 0.35 | 4.72 | 296,365 | 22,927 | 9.84 | 12.22 |
| 2019-09-16 | 7.39 | 7.42 | 7.32 | 7.42 | 0.07 | 0.95 | 55,011 | 4,056 | 1.36 | 2.27 |
| 2019-09-12 | 7.38 | 7.40 | 7.24 | 7.35 | -0.02 | -0.27 | 49,547 | 3,618 | 2.17 | 2.04 |
| 2019-09-11 | 7.38 | 7.44 | 7.32 | 7.37 | 0.02 | 0.27 | 61,537 | 4,536 | 1.63 | 2.54 |
| 2019-09-10 | 7.39 | 7.40 | 7.30 | 7.35 | -0.08 | -1.08 | 64,941 | 4,767 | 1.35 | 2.68 |
| 2019-09-09 | 7.39 | 7.47 | 7.29 | 7.43 | 0.07 | 0.95 | 91,260 | 6,741 | 2.45 | 3.76 |
| 2019-09-06 | 7.22 | 7.50 | 7.22 | 7.36 | -0.04 | -0.54 | 134,996 | 9,890 | 3.78 | 5.57 |
| 2019-09-05 | 7.55 | 7.88 | 7.39 | 7.40 | 0.01 | 0.14 | 343,663 | 26,292 | 6.63 | 14.17 |
| 2019-09-04 | 6.83 | 7.39 | 6.80 | 7.39 | 0.67 | 9.97 | 58,774 | 4,298 | 8.78 | 2.42 |
| 2019-09-03 | 6.64 | 6.73 | 6.63 | 6.72 | 0.07 | 1.05 | 52,599 | 3,521 | 1.50 | 2.17 |
| 2019-09-02 | 6.47 | 6.67 | 6.47 | 6.65 | 0.15 | 2.31 | 41,433 | 2,739 | 3.08 | 1.71 |
| 2019-08-30 | 6.66 | 6.69 | 6.43 | 6.50 | -0.12 | -1.81 | 37,925 | 2,487 | 3.93 | 1.56 |
| 2019-08-29 | 6.66 | 6.71 | 6.59 | 6.62 | -0.05 | -0.75 | 27,906 | 1,855 | 1.80 | 1.15 |
| 2019-08-28 | 6.67 | 6.70 | 6.62 | 6.67 | 0.02 | 0.30 | 30,775 | 2,051 | 1.20 | 1.27 |
| 2019-08-27 | 6.54 | 6.68 | 6.54 | 6.65 | 0.11 | 1.68 | 38,868 | 2,582 | 2.14 | 1.60 |
| 2019-08-26 | 6.50 | 6.58 | 6.46 | 6.54 | -0.07 | -1.06 | 27,927 | 1,822 | 1.82 | 1.15 |
| 2019-08-23 | 6.70 | 6.75 | 6.60 | 6.61 | -0.11 | -1.64 | 24,356 | 1,621 | 2.23 | 1.00 |
| 2019-08-22 | 6.69 | 6.75 | 6.62 | 6.72 | 0.03 | 0.45 | 29,816 | 1,994 | 1.94 | 1.23 |
| 2019-08-21 | 6.74 | 6.75 | 6.66 | 6.69 | -0.04 | -0.59 | 24,255 | 1,625 | 1.34 | 1.00 |
| 2019-08-20 | 6.77 | 6.84 | 6.68 | 6.73 | -0.04 | -0.59 | 44,654 | 3,017 | 2.36 | 1.84 |
| 2019-08-19 | 6.68 | 6.81 | 6.65 | 6.77 | 0.13 | 1.96 | 42,623 | 2,877 | 2.41 | 1.76 |
| 2019-08-16 | 6.67 | 6.69 | 6.61 | 6.64 | -0.01 | -0.15 | 27,138 | 1,805 | 1.20 | 1.12 |
| 2019-08-15 | 6.42 | 6.67 | 6.35 | 6.65 | 0.06 | 0.91 | 28,243 | 1,853 | 4.86 | 1.16 |
| 2019-08-14 | 6.62 | 6.67 | 6.58 | 6.59 | 0.05 | 0.76 | 22,600 | 1,496 | 1.38 | 0.93 |
| 2019-08-13 | 6.56 | 6.58 | 6.51 | 6.54 | -0.08 | -1.21 | 18,270 | 1,194 | 1.06 | 0.75 |
| 2019-08-12 | 6.64 | 6.64 | 6.53 | 6.62 | 0.00 | 0.00 | 29,623 | 1,947 | 1.66 | 1.22 |
| 2019-08-09 | 6.46 | 6.75 | 6.44 | 6.62 | 0.20 | 3.12 | 67,894 | 4,483 | 4.83 | 2.80 |
| 2019-08-08 | 6.46 | 6.52 | 6.41 | 6.42 | 0.01 | 0.16 | 15,961 | 1,030 | 1.72 | 0.66 |
| 2019-08-07 | 6.54 | 6.57 | 6.40 | 6.41 | -0.07 | -1.08 | 20,967 | 1,358 | 2.62 | 0.86 |
| 2019-08-06 | 6.54 | 6.57 | 6.29 | 6.48 | -0.20 | -2.99 | 52,883 | 3,413 | 4.19 | 2.18 |
| 2019-08-05 | 6.86 | 6.88 | 6.64 | 6.68 | -0.19 | -2.77 | 48,639 | 3,285 | 3.49 | 2.01 |
| 2019-08-02 | 6.70 | 7.08 | 6.60 | 6.87 | 0.05 | 0.73 | 68,979 | 4,685 | 7.04 | 2.84 |
| 2019-08-01 | 6.88 | 6.94 | 6.82 | 6.82 | -0.09 | -1.30 | 26,649 | 1,828 | 1.74 | 1.09 |
| 2019-07-31 | 6.99 | 7.02 | 6.87 | 6.91 | -0.12 | -1.71 | 31,207 | 2,158 | 2.13 | 1.27 |
| 2019-07-30 | 6.88 | 7.04 | 6.87 | 7.03 | 0.16 | 2.33 | 41,475 | 2,900 | 2.47 | 1.69 |
| 2019-07-29 | 6.94 | 7.05 | 6.82 | 6.87 | -0.07 | -1.01 | 26,490 | 1,829 | 3.31 | 1.08 |
| 2019-07-26 | 6.96 | 7.02 | 6.87 | 6.94 | -0.01 | -0.14 | 22,905 | 1,591 | 2.16 | 0.93 |
| 2019-07-25 | 7.05 | 7.12 | 6.92 | 6.95 | -0.08 | -1.14 | 26,704 | 1,866 | 2.85 | 1.09 |
| 2019-07-24 | 6.85 | 7.06 | 6.79 | 7.03 | 0.20 | 2.93 | 45,704 | 3,202 | 3.95 | 1.86 |
| 2019-07-23 | 6.69 | 6.85 | 6.62 | 6.83 | 0.20 | 3.02 | 36,428 | 2,462 | 3.47 | 1.48 |
| 2019-07-22 | 6.94 | 6.99 | 6.60 | 6.63 | -0.34 | -4.88 | 43,559 | 2,930 | 5.60 | 1.78 |
| 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 |
