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(%) |
| 2020-02-20 | 6.15 | 6.29 | 6.15 | 6.28 | 0.14 | 2.28 | 31,674 | 1,973 | 2.28 | 1.31 |
| 2020-02-19 | 6.17 | 6.25 | 6.12 | 6.14 | -0.02 | -0.32 | 38,985 | 2,411 | 2.11 | 1.61 |
| 2020-02-18 | 6.07 | 6.19 | 6.07 | 6.16 | 0.10 | 1.65 | 43,114 | 2,648 | 1.98 | 1.78 |
| 2020-02-17 | 5.84 | 6.11 | 5.82 | 6.06 | 0.26 | 4.48 | 39,496 | 2,376 | 5.00 | 1.63 |
| 2020-02-14 | 5.82 | 5.90 | 5.78 | 5.80 | -0.06 | -1.02 | 21,442 | 1,252 | 2.05 | 0.88 |
| 2020-02-13 | 5.93 | 6.00 | 5.83 | 5.86 | -0.12 | -2.01 | 31,072 | 1,834 | 2.84 | 1.28 |
| 2020-02-12 | 5.88 | 6.00 | 5.86 | 5.98 | 0.09 | 1.53 | 27,655 | 1,641 | 2.38 | 1.14 |
| 2020-02-11 | 5.94 | 5.98 | 5.88 | 5.89 | -0.05 | -0.84 | 24,589 | 1,457 | 1.68 | 1.01 |
| 2020-02-10 | 5.80 | 5.95 | 5.77 | 5.94 | 0.11 | 1.89 | 31,443 | 1,845 | 3.09 | 1.30 |
| 2020-02-07 | 5.74 | 5.86 | 5.71 | 5.83 | 0.09 | 1.57 | 41,828 | 2,416 | 2.61 | 1.73 |
| 2020-02-06 | 5.71 | 5.79 | 5.60 | 5.74 | 0.05 | 0.88 | 45,616 | 2,607 | 3.34 | 1.88 |
| 2020-02-05 | 5.55 | 5.81 | 5.55 | 5.69 | 0.10 | 1.79 | 42,073 | 2,396 | 4.65 | 1.74 |
| 2020-02-04 | 5.23 | 5.68 | 5.23 | 5.59 | -0.22 | -3.79 | 62,244 | 3,421 | 7.75 | 2.57 |
| 2020-02-03 | 5.81 | 5.81 | 5.81 | 5.81 | -0.64 | -9.92 | 13,773 | 800 | 0.00 | 0.57 |
| 2020-01-23 | 6.69 | 6.81 | 6.39 | 6.45 | -0.33 | -4.87 | 45,965 | 3,016 | 6.19 | 1.90 |
| 2020-01-22 | 6.74 | 6.81 | 6.61 | 6.78 | 0.01 | 0.15 | 31,866 | 2,137 | 2.95 | 1.31 |
| 2020-01-21 | 6.86 | 6.90 | 6.76 | 6.77 | -0.14 | -2.03 | 24,681 | 1,683 | 2.03 | 1.02 |
| 2020-01-20 | 6.82 | 6.91 | 6.79 | 6.91 | 0.08 | 1.17 | 24,946 | 1,708 | 1.76 | 1.03 |
| 2020-01-17 | 6.90 | 6.91 | 6.80 | 6.83 | -0.04 | -0.58 | 25,147 | 1,722 | 1.60 | 1.04 |
| 2020-01-16 | 7.01 | 7.01 | 6.85 | 6.87 | -0.10 | -1.43 | 29,301 | 2,025 | 2.30 | 1.21 |
| 2020-01-15 | 7.08 | 7.08 | 6.91 | 6.97 | -0.10 | -1.41 | 39,033 | 2,722 | 2.40 | 1.61 |
| 2020-01-14 | 7.16 | 7.17 | 7.05 | 7.07 | -0.07 | -0.98 | 33,636 | 2,389 | 1.68 | 1.39 |
| 2020-01-13 | 7.09 | 7.15 | 7.02 | 7.14 | 0.02 | 0.28 | 27,130 | 1,922 | 1.83 | 1.12 |
| 2020-01-10 | 7.20 | 7.27 | 7.12 | 7.12 | -0.10 | -1.39 | 37,368 | 2,674 | 2.08 | 1.54 |
| 2020-01-09 | 7.05 | 7.33 | 7.03 | 7.22 | 0.23 | 3.29 | 92,371 | 6,655 | 4.29 | 3.81 |
| 2020-01-08 | 7.09 | 7.11 | 6.88 | 6.99 | -0.14 | -1.96 | 58,502 | 4,096 | 3.23 | 2.41 |
| 2020-01-07 | 7.10 | 7.19 | 7.08 | 7.13 | 0.03 | 0.42 | 35,981 | 2,563 | 1.55 | 1.48 |
| 2020-01-06 | 6.93 | 7.15 | 6.81 | 7.10 | 0.09 | 1.28 | 53,900 | 3,802 | 4.85 | 2.22 |
| 2020-01-03 | 6.98 | 7.08 | 6.96 | 7.01 | 0.03 | 0.43 | 34,817 | 2,441 | 1.72 | 1.44 |
| 2020-01-02 | 6.89 | 7.05 | 6.89 | 6.98 | 0.09 | 1.31 | 46,474 | 3,239 | 2.32 | 1.92 |
