力星股份(300421)股票信息
| 股票代码 | 300421 |
| 股票名称 | 力星股份 |
| 最新价/元 | 11.61 |
| 涨跌额/元 | 1.20 |
| 涨跌幅/% | 11.53 |
| 买入/元 | 11.61 |
| 卖出/元 | 11.62 |
| 昨收/元 | 10.41 |
| 今开/元 | 12.18 |
| 最高/元 | 12.18 |
| 最低/元 | 10.46 |
| 成交量/手 | 460956.94 |
| 成交额/万 | 51991.06 |
| 股净值/元 | 57.00 |
| 市净率 | 2.69 |
| 总市值/万 | 341369.39 |
| 流通值/万 | 267429.47 |
| 换手率/% | 20.01 |
| 入市日期 | 2015-02-17 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 06:15:50 |
力星股份(300421)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-08 | 12.18 | 11.61 | 1.20 | 11.53 | 460956.94 | 51991.06 | 20.01 |
| 2024-09-30 | 9.55 | 10.41 | 1.12 | 12.06 | 399404.67 | 39761.48 | 17.34 |
| 2024-09-27 | 8.99 | 9.29 | 0.37 | 4.15 | 283188.20 | 25797.66 | 12.29 |
| 2024-09-26 | 8.40 | 8.92 | 0.46 | 5.44 | 218673.20 | 19181.19 | 9.49 |
| 2024-09-25 | 8.48 | 8.46 | 0.03 | 0.36 | 106372.36 | 9104.89 | 4.62 |
| 2024-09-24 | 8.22 | 8.43 | 0.28 | 3.44 | 94240.37 | 7803.92 | 4.09 |
| 2024-09-23 | 8.18 | 8.15 | -0.01 | -0.12 | 51413.80 | 4182.87 | 2.23 |
| 2024-09-20 | 8.33 | 8.16 | -0.17 | -2.04 | 66141.40 | 5418.33 | 2.87 |
| 2024-09-19 | 8.28 | 8.33 | 0.11 | 1.34 | 67675.29 | 5622.60 | 2.94 |
| 2024-09-18 | 8.24 | 8.22 | 0.02 | 0.24 | 59760.72 | 4846.96 | 2.59 |
| 2024-09-13 | 8.44 | 8.20 | -0.20 | -2.38 | 76298.40 | 6320.78 | 3.31 |
| 2024-09-12 | 8.52 | 8.40 | -0.09 | -1.06 | 52005.60 | 4415.94 | 2.26 |
| 2024-09-11 | 8.52 | 8.49 | -0.08 | -0.93 | 46998.40 | 4007.26 | 2.04 |
| 2024-09-10 | 8.47 | 8.57 | 0.10 | 1.18 | 62903.00 | 5349.98 | 2.73 |
| 2024-09-09 | 8.46 | 8.47 | -0.04 | -0.47 | 73807.20 | 6237.66 | 3.20 |
| 2024-09-06 | 8.88 | 8.51 | -0.40 | -4.49 | 137271.40 | 11907.85 | 5.96 |
| 2024-09-05 | 8.92 | 8.91 | 0.05 | 0.56 | 103212.00 | 9238.49 | 4.48 |
| 2024-09-04 | 8.91 | 8.86 | -0.24 | -2.64 | 135797.80 | 12099.85 | 5.90 |
| 2024-09-03 | 8.96 | 9.10 | 0.04 | 0.44 | 145717.00 | 13228.76 | 6.33 |
| 2024-09-02 | 9.23 | 9.06 | -0.31 | -3.31 | 215786.80 | 19687.85 | 9.37 |
| 2024-08-30 | 9.19 | 9.37 | 0.07 | 0.75 | 337106.36 | 31786.25 | 14.63 |
| 2024-08-29 | 9.02 | 9.30 | 0.14 | 1.53 | 251029.60 | 23136.87 | 10.90 |
| 2024-08-28 | 8.80 | 9.16 | 0.28 | 3.15 | 302057.04 | 27347.03 | 13.11 |
| 2024-08-27 | 9.18 | 8.88 | -0.40 | -4.31 | 255695.13 | 23163.09 | 11.10 |
| 2024-08-26 | 8.95 | 9.28 | 0.40 | 4.51 | 367432.48 | 33688.75 | 15.95 |
| 2024-08-23 | 9.03 | 8.88 | -0.43 | -4.62 | 287573.81 | 25546.55 | 12.48 |
| 2024-08-22 | 10.39 | 9.43 | -0.96 | -9.24 | 544081.15 | 52920.05 | 23.62 |
| 2024-08-21 | 8.52 | 10.39 | 1.73 | 19.98 | 418981.77 | 40470.63 | 18.19 |
| 2024-08-20 | 8.39 | 8.66 | 0.31 | 3.71 | 128749.40 | 10851.11 | 5.59 |
| 2024-08-19 | 8.69 | 8.35 | -0.37 | -4.24 | 109131.96 | 9342.07 | 4.74 |
| 2024-08-16 | 8.70 | 8.72 | -0.03 | -0.34 | 107397.36 | 9340.19 | 4.66 |
| 2024-08-15 | 8.38 | 8.75 | 0.37 | 4.42 | 152107.16 | 13133.71 | 6.60 |
| 2024-08-14 | 8.34 | 8.38 | 0.02 | 0.24 | 44886.76 | 3771.70 | 1.95 |
| 2024-08-13 | 8.30 | 8.36 | 0.09 | 1.09 | 33360.20 | 2771.69 | 1.45 |
| 2024-08-12 | 8.42 | 8.27 | -0.15 | -1.78 | 47532.60 | 3959.34 | 2.06 |
| 2024-08-09 | 8.54 | 8.42 | -0.08 | -0.94 | 41453.00 | 3524.67 | 1.80 |
| 2024-08-08 | 8.60 | 8.50 | -0.15 | -1.73 | 65912.20 | 5607.00 | 2.86 |
| 2024-08-07 | 8.56 | 8.65 | 0.10 | 1.17 | 78664.20 | 6804.91 | 3.42 |
| 2024-08-06 | 8.50 | 8.55 | 0.18 | 2.15 | 65966.60 | 5621.36 | 2.86 |
| 2024-08-05 | 8.60 | 8.37 | -0.30 | -3.46 | 86465.00 | 7430.56 | 3.75 |
| 2024-08-02 | 8.79 | 8.67 | -0.19 | -2.14 | 71862.92 | 6303.63 | 3.12 |
| 2024-08-01 | 8.91 | 8.86 | -0.08 | -0.90 | 118819.65 | 10584.12 | 5.16 |
| 2024-07-31 | 8.37 | 8.94 | 0.50 | 5.92 | 162373.20 | 14278.74 | 7.05 |
| 2024-07-30 | 8.33 | 8.44 | 0.18 | 2.18 | 113642.00 | 9585.99 | 4.93 |
| 2024-07-29 | 8.28 | 8.26 | -0.04 | -0.48 | 52743.20 | 4340.23 | 2.29 |
| 2024-07-26 | 8.18 | 8.30 | 0.17 | 2.09 | 61478.16 | 5080.27 | 2.67 |
| 2024-07-25 | 8.10 | 8.13 | 0.03 | 0.37 | 71945.08 | 5832.64 | 3.12 |
| 2024-07-24 | 7.90 | 8.10 | 0.03 | 0.37 | 74211.40 | 6022.93 | 3.22 |
| 2024-07-23 | 8.31 | 8.07 | -0.12 | -1.47 | 67516.84 | 5544.84 | 2.93 |
| 2024-07-22 | 8.18 | 8.19 | 0.04 | 0.49 | 44291.00 | 3616.48 | 1.92 |
| 2024-07-19 | 8.00 | 8.15 | 0.09 | 1.12 | 51704.28 | 4206.01 | 2.24 |
| 2024-07-18 | 7.90 | 8.06 | 0.12 | 1.51 | 76844.00 | 6089.61 | 3.34 |
| 2024-07-17 | 8.19 | 7.94 | -0.27 | -3.29 | 66325.36 | 5316.29 | 2.88 |
| 2024-07-16 | 8.25 | 8.21 | -0.04 | -0.49 | 52535.16 | 4309.92 | 2.28 |
| 2024-07-15 | 8.49 | 8.25 | -0.25 | -2.94 | 49865.00 | 4149.51 | 2.16 |
| 2024-07-12 | 8.61 | 8.50 | -0.11 | -1.28 | 56096.56 | 4793.04 | 2.44 |
| 2024-07-11 | 8.50 | 8.61 | 0.28 | 3.36 | 62179.48 | 5345.27 | 2.70 |
| 2024-07-10 | 8.43 | 8.33 | -0.17 | -2.00 | 59350.00 | 5029.00 | 2.58 |
| 2024-07-09 | 8.30 | 8.50 | 0.26 | 3.16 | 90371.36 | 7540.04 | 3.92 |
| 2024-07-08 | 8.44 | 8.24 | -0.24 | -2.83 | 68630.83 | 5685.49 | 2.98 |
| 2024-07-05 | 8.70 | 8.48 | -0.24 | -2.75 | 117200.40 | 9944.24 | 5.09 |
| 2024-07-04 | 8.87 | 8.72 | -0.02 | -0.23 | 110920.00 | 9914.33 | 4.82 |
| 2024-07-03 | 9.00 | 8.74 | -0.32 | -3.53 | 111479.00 | 9833.56 | 4.84 |
| 2024-07-02 | 9.23 | 9.06 | -0.18 | -1.95 | 84031.76 | 7717.72 | 3.65 |
| 2024-07-01 | 9.14 | 9.24 | 0.07 | 0.76 | 121549.80 | 10990.59 | 5.28 |
| 2024-06-28 | 9.08 | 9.17 | 0.00 | 0.00 | 115545.80 | 10657.32 | 5.02 |
| 2024-06-27 | 9.45 | 9.17 | -0.42 | -4.38 | 141328.00 | 13357.91 | 6.14 |
| 2024-06-26 | 9.28 | 9.59 | 0.20 | 2.13 | 128910.08 | 12113.82 | 5.60 |
| 2024-06-25 | 9.26 | 9.39 | 0.27 | 2.96 | 165900.08 | 15616.33 | 7.20 |
| 2024-06-24 | 9.19 | 9.12 | -0.20 | -2.15 | 93707.68 | 8664.82 | 4.07 |
| 2024-06-21 | 9.06 | 9.32 | 0.11 | 1.19 | 155618.48 | 14409.47 | 6.76 |
| 2024-06-20 | 9.78 | 9.21 | -0.62 | -6.31 | 246535.00 | 23392.73 | 10.70 |
| 2024-06-19 | 10.43 | 9.83 | -0.67 | -6.38 | 273533.40 | 27735.84 | 11.87 |
| 2024-06-18 | 10.30 | 10.50 | 0.09 | 0.87 | 306053.94 | 32106.35 | 13.29 |
| 2024-06-17 | 10.12 | 10.41 | 0.08 | 0.77 | 291723.36 | 29492.94 | 12.66 |
| 2024-06-14 | 10.60 | 10.33 | -0.90 | -8.01 | 466345.92 | 48112.48 | 20.25 |
| 2024-06-13 | 10.53 | 11.23 | 0.39 | 3.60 | 536633.72 | 59461.03 | 23.30 |
| 2024-06-12 | 10.45 | 10.84 | 0.32 | 3.04 | 397983.91 | 42868.94 | 17.28 |
| 2024-06-11 | 9.84 | 10.52 | 0.32 | 3.14 | 361149.92 | 36232.41 | 15.68 |
| 2024-06-07 | 10.07 | 10.20 | 0.37 | 3.76 | 382641.04 | 39304.54 | 16.61 |
| 2024-06-06 | 10.09 | 9.83 | -0.43 | -4.19 | 314480.60 | 30558.27 | 13.65 |
| 2024-06-05 | 9.71 | 10.26 | 0.27 | 2.70 | 311597.14 | 31633.10 | 13.53 |
| 2024-06-04 | 10.06 | 9.99 | -0.09 | -0.89 | 296557.36 | 29245.11 | 12.87 |
| 2024-06-03 | 10.51 | 10.08 | -0.52 | -4.91 | 365478.38 | 37618.08 | 15.87 |
| 2024-05-31 | 10.29 | 10.60 | 0.15 | 1.44 | 504722.70 | 54434.80 | 21.91 |
| 2024-05-30 | 9.48 | 10.45 | 0.87 | 9.08 | 401715.56 | 41094.22 | 17.44 |
| 2024-05-29 | 9.36 | 9.58 | 0.15 | 1.59 | 128319.17 | 12226.39 | 5.57 |
| 2024-05-28 | 9.43 | 9.43 | -0.04 | -0.42 | 122873.63 | 11542.26 | 5.33 |
| 2024-05-27 | 9.59 | 9.47 | -0.26 | -2.67 | 175131.12 | 16654.57 | 7.60 |
| 2024-05-24 | 9.39 | 9.73 | 0.24 | 2.53 | 220968.49 | 21165.93 | 9.59 |
| 2024-05-23 | 9.75 | 9.49 | -0.46 | -4.62 | 213619.69 | 20310.74 | 9.27 |
| 2024-05-22 | 9.46 | 9.95 | 0.38 | 3.97 | 348072.57 | 34262.66 | 15.11 |
| 2024-05-21 | 8.92 | 9.57 | 0.64 | 7.17 | 344310.26 | 32879.41 | 14.95 |
| 2024-05-20 | 8.79 | 8.93 | 0.14 | 1.59 | 79807.00 | 7105.84 | 3.46 |
| 2024-05-17 | 8.77 | 8.79 | 0.05 | 0.57 | 67448.80 | 5872.11 | 2.93 |
| 2024-05-16 | 8.80 | 8.74 | -0.13 | -1.47 | 54116.20 | 4761.94 | 2.35 |
| 2024-05-15 | 8.97 | 8.87 | -0.06 | -0.67 | 88917.44 | 7915.18 | 3.86 |
| 2024-05-14 | 8.87 | 8.93 | 0.08 | 0.90 | 85920.95 | 7640.61 | 3.73 |
| 2024-05-13 | 8.80 | 8.85 | -0.03 | -0.34 | 70738.00 | 6228.37 | 3.07 |
| 2024-05-10 | 8.97 | 8.88 | -0.06 | -0.67 | 60147.65 | 5308.61 | 2.61 |
日K线
周K线
月K线
