力星股份（300421）历史行情

以下为力星股份近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	16.190	15.820	16.190	14.820	-0.260	-1.617%	736.30万	1.13亿	3.155%
2026-10-08	16.880	16.080	16.880	15.910	-0.700	-4.172%	4.49万	0.00亿	0.000%
2026-10-07	17.090	16.780	17.350	16.700	-0.120	-0.710%	453.85万	0.77亿	1.945%
2026-10-06	17.090	16.780	17.350	16.700	-0.120	-0.710%	453.85万	0.77亿	1.945%
2026-10-05	17.090	16.780	17.350	16.700	-0.120	-0.710%	453.85万	0.77亿	1.945%
2026-10-02	17.090	16.780	17.350	16.700	-0.120	-0.710%	453.85万	0.77亿	1.945%
2026-10-01	17.090	16.780	17.350	16.700	-0.120	-0.710%	453.85万	0.77亿	1.945%
2026-09-30	17.090	16.780	17.350	16.700	-0.120	-0.710%	4.54万	0.00亿	0.000%
2026-09-29	17.180	16.900	17.350	16.800	-0.280	-1.630%	4.16万	0.00亿	0.000%
2026-09-28	17.580	17.180	17.580	16.930	-0.120	-0.694%	5.37万	0.00亿	0.000%
2026-09-27	17.310	17.300	17.790	17.170	-0.190	-1.086%	476.12万	0.84亿	2.040%
2026-09-24	17.310	17.300	17.790	17.170	-0.190	-1.086%	4.76万	0.00亿	0.000%
2026-09-23	17.410	17.490	17.550	17.230	0.010	0.057%	3.95万	0.00亿	0.000%
2026-09-22	17.520	17.480	17.710	17.200	-0.030	-0.171%	5.13万	0.00亿	0.000%
2026-09-21	17.240	17.510	17.830	17.160	0.280	1.625%	5.81万	0.00亿	0.000%
2026-09-18	16.770	17.230	17.390	16.610	0.490	2.927%	6.89万	0.00亿	0.000%
2026-09-17	16.210	16.740	17.000	16.180	0.440	2.699%	8.10万	0.00亿	0.000%
2026-09-16	15.620	16.300	16.600	15.410	0.680	4.353%	7.79万	0.00亿	0.000%
2026-09-15	15.680	15.620	15.900	15.550	-0.180	-1.139%	2.92万	0.00亿	0.000%
2026-09-14	15.590	15.800	16.060	15.550	-0.030	-0.190%	3.49万	0.00亿	0.000%
2026-09-11	16.490	15.830	16.490	15.540	-0.500	-3.062%	5.01万	0.00亿	0.000%
2026-09-10	16.800	16.330	16.810	16.300	-0.470	-2.798%	3.21万	0.00亿	0.000%
2026-09-09	16.780	16.800	17.050	16.660	-0.020	-0.119%	2.97万	0.00亿	0.000%
2026-09-08	16.910	16.820	17.180	16.750	-0.160	-0.942%	3.79万	0.00亿	0.000%
2026-09-07	16.330	16.980	17.250	16.310	0.630	3.853%	6.60万	0.00亿	0.000%
2026-09-04	16.810	16.350	17.020	16.230	-0.430	-2.563%	4.52万	0.00亿	0.000%
2026-09-03	16.950	16.780	17.140	16.630	-0.020	-0.119%	5.20万	0.00亿	0.000%
2026-09-02	16.640	16.800	16.990	16.610	-0.020	-0.119%	3.15万	0.00亿	0.000%
2026-09-01	16.880	16.820	17.080	16.780	-0.160	-0.942%	5.22万	0.00亿	0.000%
2026-08-31	16.300	16.980	17.060	16.160	0.500	3.034%	5.29万	0.00亿	0.000%
2026-08-28	16.730	16.480	16.870	16.470	-0.220	-1.317%	3.56万	0.00亿	0.000%
2026-08-27	16.600	16.700	16.780	16.450	0.100	0.602%	4.16万	0.00亿	0.000%
2026-08-26	16.780	16.600	16.990	16.510	-0.180	-1.073%	3.70万	0.00亿	0.000%
2026-08-25	16.090	16.780	16.870	16.000	0.570	3.516%	4.93万	0.00亿	0.000%
2026-08-24	16.430	16.210	16.580	15.920	-0.220	-1.339%	4.24万	0.00亿	0.000%
2026-08-21	16.080	16.430	16.490	15.920	0.180	1.108%	4.40万	0.00亿	0.000%
2026-08-20	16.400	16.250	16.610	16.050	0.150	0.932%	5.41万	0.00亿	0.000%
2026-08-19	17.600	16.100	17.760	16.050	-1.700	-9.551%	9.29万	0.00亿	0.000%
2026-08-18	18.000	17.800	18.060	17.580	-0.210	-1.166%	7.72万	0.00亿	0.000%
2026-08-17	17.560	18.010	18.080	17.380	0.440	2.504%	5.71万	0.00亿	0.000%
2026-08-14	17.500	17.570	17.670	17.300	0.090	0.515%	4.63万	0.00亿	0.000%
2026-08-13	17.860	17.480	18.150	17.450	-0.370	-2.073%	5.93万	0.00亿	0.000%
2026-08-12	17.800	17.850	17.980	17.600	0.050	0.281%	4.51万	0.00亿	0.000%
2026-08-11	17.700	17.800	18.120	17.320	0.100	0.565%	7.46万	0.00亿	0.000%
2026-08-10	17.770	17.700	17.840	17.370	0.040	0.227%	4.29万	0.00亿	0.000%
2026-08-07	17.500	17.660	17.690	17.020	0.210	1.203%	7.70万	0.00亿	0.000%
2026-08-06	17.410	17.450	17.640	17.160	-0.120	-0.683%	5.82万	0.00亿	0.000%
2026-08-05	17.300	17.570	17.620	17.170	0.350	2.033%	7.12万	0.00亿	0.000%
2026-08-04	17.240	17.220	17.350	16.910	0.090	0.525%	6.01万	0.00亿	0.000%
2026-08-03	16.670	17.130	17.200	16.580	0.550	3.317%	7.46万	0.00亿	0.000%
2026-07-31	16.220	16.580	16.880	16.110	0.870	5.538%	9.16万	0.00亿	0.000%
2026-07-30	16.250	15.710	16.320	15.660	-0.540	-3.323%	5.86万	0.00亿	0.000%
2026-07-29	16.280	16.250	16.470	15.860	-0.070	-0.429%	8.66万	0.00亿	0.000%
2026-07-28	16.050	16.320	16.730	15.910	0.120	0.741%	7.56万	0.00亿	0.000%
2026-07-27	15.160	16.200	16.200	15.110	1.040	6.860%	11.74万	0.00亿	0.000%
2026-07-24	15.270	15.160	15.460	15.000	-0.290	-1.877%	5.44万	0.00亿	0.000%
2026-07-23	14.970	15.450	15.480	14.880	0.340	2.250%	6.93万	0.00亿	0.000%
2026-07-22	15.480	15.110	15.630	14.980	-0.480	-3.079%	7.36万	0.00亿	0.000%
2026-07-21	15.300	15.590	15.590	14.030	0.410	2.701%	11.56万	0.00亿	0.000%
2026-07-20	16.080	15.180	16.210	14.910	-0.650	-4.106%	9.37万	0.00亿	0.000%
2026-07-17	16.980	15.830	17.070	15.600	-1.170	-6.882%	8.76万	0.00亿	0.000%
2026-07-16	16.880	17.000	17.390	16.670	-0.050	-0.293%	6.58万	0.00亿	0.000%
2026-07-15	17.330	17.050	17.550	16.770	-0.100	-0.583%	5.91万	0.00亿	0.000%
2026-07-14	17.280	17.150	17.390	16.650	-0.050	-0.291%	7.28万	0.00亿	0.000%
2026-07-13	18.830	17.200	18.900	17.180	-1.970	-10.276%	12.58万	0.00亿	0.000%
2026-07-10	18.160	19.170	19.900	18.090	1.020	5.620%	17.92万	0.00亿	0.000%
2026-07-09	18.600	18.150	18.600	17.310	-0.120	-0.657%	9.37万	0.00亿	0.000%
2026-07-08	19.520	18.270	20.000	18.270	-1.350	-6.881%	12.42万	0.00亿	0.000%
2026-07-07	20.910	19.620	21.310	19.610	-1.130	-5.446%	15.39万	0.00亿	0.000%
2026-07-06	20.830	20.750	22.490	20.670	-0.390	-1.845%	24.43万	0.00亿	0.000%
2026-07-03	19.800	21.140	21.970	19.750	1.640	8.410%	25.75万	0.00亿	0.000%
2026-07-02	19.000	19.500	20.880	19.000	0.600	3.175%	17.48万	0.00亿	0.000%
2026-07-01	18.510	18.900	19.200	18.290	0.390	2.107%	10.68万	0.00亿	0.000%
2026-06-30	18.030	18.510	18.560	17.750	0.700	3.930%	8.39万	0.00亿	0.000%
2026-06-29	17.960	17.810	18.040	17.260	-0.140	-0.780%	7.96万	0.00亿	0.000%
2026-06-26	18.590	17.950	18.650	17.950	-0.700	-3.753%	7.50万	0.00亿	0.000%
2026-06-25	19.370	18.650	19.530	18.600	-0.710	-3.667%	8.84万	0.00亿	0.000%
2026-06-24	19.810	19.360	19.950	19.060	-0.540	-2.714%	7.66万	0.00亿	0.000%
2026-06-23	19.750	19.900	20.670	19.500	0.100	0.505%	9.02万	0.00亿	0.000%
2026-06-22	20.280	19.800	20.280	18.780	-0.490	-2.415%	14.66万	0.00亿	0.000%
2026-06-18	20.010	20.290	20.670	19.820	0.120	0.595%	8.02万	0.00亿	0.000%
2026-06-17	20.300	20.170	20.580	20.000	-0.320	-1.562%	6.96万	0.00亿	0.000%
2026-06-16	20.300	20.490	20.750	20.030	0.080	0.392%	6.89万	0.00亿	0.000%
2026-06-15	20.220	20.410	20.680	20.210	0.240	1.190%	6.35万	0.00亿	0.000%
2026-06-12	20.700	20.170	21.120	20.010	-0.250	-1.224%	7.60万	0.00亿	0.000%
2026-06-11	20.290	20.420	20.730	19.610	-0.010	-0.049%	8.64万	0.00亿	0.000%
2026-06-10	21.600	20.430	21.750	20.170	-1.380	-6.327%	9.35万	0.00亿	0.000%
2026-06-09	22.100	21.810	22.250	21.300	-0.080	-0.365%	8.60万	0.00亿	0.000%
2026-06-08	21.020	21.890	22.580	21.020	-0.370	-1.662%	10.92万	0.00亿	0.000%
2026-06-05	21.700	22.260	23.140	20.630	0.540	2.486%	16.72万	0.00亿	0.000%
2026-06-04	21.410	21.720	22.430	21.180	0.060	0.277%	9.04万	0.00亿	0.000%
2026-06-03	21.970	21.660	22.540	21.480	-0.480	-2.168%	9.28万	0.00亿	0.000%
2026-06-02	22.530	22.140	22.750	21.330	-0.120	-0.539%	11.80万	0.00亿	0.000%
2026-06-01	22.240	22.260	22.730	22.050	0.020	0.090%	8.50万	0.00亿	0.000%
2026-05-29	23.650	22.240	23.860	22.060	-1.490	-6.279%	13.41万	0.00亿	0.000%
2026-05-28	24.190	23.730	24.310	23.000	-0.340	-1.413%	14.90万	0.00亿	0.000%
2026-05-27	25.870	24.070	26.330	23.980	-2.160	-8.235%	21.37万	0.00亿	0.000%
2026-05-26	26.840	26.230	27.590	25.870	-0.740	-2.744%	19.15万	0.00亿	0.000%
2026-05-25	27.680	26.970	27.810	26.550	-0.840	-3.020%	20.39万	0.00亿	0.000%
2026-05-22	26.960	27.810	28.150	26.370	0.490	1.794%	29.18万	0.00亿	0.000%
2026-05-21	26.730	27.320	28.050	26.420	0.600	2.246%	34.40万	0.00亿	0.000%
2026-05-20	27.210	26.720	27.350	26.350	-0.800	-2.907%	19.73万	0.00亿	0.000%
2026-05-19	27.940	27.520	28.070	27.180	0.220	0.806%	26.91万	0.00亿	0.000%
2026-05-18	26.620	27.300	27.760	26.300	0.730	2.747%	30.15万	0.00亿	0.000%
2026-05-15	25.340	26.570	27.330	25.210	1.370	5.437%	25.14万	0.00亿	0.000%
2026-05-14	26.200	25.200	26.450	25.200	-0.840	-3.226%	13.75万	0.00亿	0.000%
2026-05-13	26.120	26.040	26.280	25.760	-0.250	-0.951%	11.07万	0.00亿	0.000%
2026-05-12	26.830	26.290	27.330	26.250	-0.570	-2.122%	15.32万	0.00亿	0.000%
2026-05-11	26.700	26.860	27.290	26.640	-0.240	-0.886%	21.83万	0.00亿	0.000%
2026-05-08	25.150	27.100	27.450	25.060	1.700	6.693%	34.70万	0.00亿	0.000%
2026-05-07	24.050	25.400	25.830	23.920	1.370	5.701%	19.20万	0.00亿	0.000%
2026-05-06	23.660	24.030	24.280	23.490	0.400	1.693%	8.41万	0.00亿	0.000%
2026-04-30	22.720	23.630	23.800	22.700	0.860	3.777%	9.77万	0.00亿	0.000%
2026-04-29	22.350	22.770	23.030	22.350	0.060	0.264%	6.06万	0.00亿	0.000%
2026-04-28	23.460	22.710	23.620	22.570	-0.970	-4.096%	9.02万	0.00亿	0.000%
2026-04-27	23.710	23.680	23.970	23.050	-0.170	-0.713%	7.85万	0.00亿	0.000%
2026-04-24	23.850	23.850	24.320	23.770	-0.140	-0.584%	7.05万	0.00亿	0.000%
2026-04-23	24.780	23.990	24.970	23.830	-0.940	-3.771%	10.65万	0.00亿	0.000%
2026-04-22	24.660	24.930	24.970	24.520	0.080	0.322%	7.66万	0.00亿	0.000%
2026-04-21	24.930	24.850	25.290	24.550	-0.240	-0.957%	9.50万	0.00亿	0.000%
2026-04-20	24.920	25.090	25.400	24.840	0.110	0.440%	8.88万	0.00亿	0.000%
2026-04-17	24.750	24.980	25.110	24.550	0.010	0.040%	10.33万	0.00亿	0.000%
2026-04-16	25.450	24.970	25.650	24.750	0.070	0.281%	11.39万	0.00亿	0.000%
2026-04-15	25.430	24.900	25.560	24.790	-0.470	-1.853%	12.80万	0.00亿	0.000%
2026-04-14	24.750	25.370	25.450	24.610	0.820	3.340%	18.23万	0.00亿	0.000%
2026-04-13	24.150	24.550	24.790	23.930	0.000	0.000%	11.87万	0.00亿	0.000%
2026-04-10	24.300	24.420	24.950	24.150	0.000	0.000%	13.11万	0.00亿	0.000%
2026-04-09	24.200	24.000	24.330	23.800	0.000	0.000%	10.66万	0.00亿	0.000%
2026-04-08	23.150	24.510	24.700	22.920	0.000	0.000%	20.20万	0.00亿	0.000%
2026-04-07	22.400	22.490	22.720	22.240	0.000	0.000%	7.15万	0.00亿	0.000%
2026-04-03	22.850	22.470	23.160	22.360	0.000	0.000%	11.33万	0.00亿	0.000%
2026-04-02	22.950	23.130	24.160	22.660	0.000	0.000%	17.29万	0.00亿	0.000%
2026-04-01	23.350	23.070	23.450	22.950	0.000	0.000%	6.66万	0.00亿	0.000%