力星股份

sz300421 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

14.93

涨跌幅

-2.93%

成交量

3,721,200 股

成交额

56,119,664 元

换手率

1.59%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	15.40	14.93	15.41	14.93	-2.93%	3,721,200	56,119,664	1.59
2026-10-13	15.27	15.38	15.59	12.39	-0.71%	5,749,700	86,729,768	2.46
2026-10-12	15.90	15.49	15.92	15.41	-2.09%	3,631,600	56,662,952	1.56
2026-10-09	16.19	15.82	16.19	14.82	-1.62%	7,363,000	113,068,184	3.15
2026-10-08	16.88	16.08	16.88	15.91	-4.17%	4,489,300	73,420,560	1.92
2026-09-30	17.09	16.78	17.35	16.70	-0.71%	4,538,500	76,940,456	1.94
2026-09-29	17.18	16.90	17.35	16.80	-1.63%	4,163,100	70,892,608	1.78
2026-09-28	17.58	17.18	17.58	16.93	-0.69%	5,371,200	91,980,144	2.30
2026-09-24	17.31	17.30	17.79	17.17	-1.09%	4,761,200	83,549,144	2.04
2026-09-23	17.41	17.49	17.55	17.23	+0.06%	3,946,100	68,681,656	1.69
2026-09-22	17.52	17.48	17.71	17.20	-0.17%	5,126,500	89,158,336	2.20
2026-09-21	17.24	17.51	17.83	17.16	+1.63%	5,808,000	102,053,352	2.49
2026-09-18	16.77	17.23	17.39	16.61	+2.93%	6,886,000	117,611,528	2.95
2026-09-17	16.21	16.74	17.00	16.18	+2.70%	8,098,900	134,627,440	3.47
2026-09-16	15.62	16.30	16.60	15.41	+4.35%	7,787,200	125,907,592	3.34
2026-09-15	15.68	15.62	15.90	15.55	-1.14%	2,916,400	45,792,860	1.25
2026-09-14	15.59	15.80	16.06	15.55	-0.19%	3,486,700	55,159,996	1.49
2026-09-11	16.49	15.83	16.49	15.54	-3.06%	5,009,100	79,295,168	2.15
2026-09-10	16.80	16.33	16.81	16.30	-2.80%	3,209,100	52,717,916	1.37
2026-09-09	16.78	16.80	17.05	16.66	-0.12%	2,967,400	49,977,416	1.27
2026-09-08	16.91	16.82	17.18	16.75	-0.94%	3,791,400	64,290,608	1.62
2026-09-07	16.33	16.98	17.25	16.31	+3.85%	6,600,400	111,884,232	2.83
2026-09-04	16.81	16.35	17.02	16.23	-2.56%	4,523,000	75,164,568	1.94
2026-09-03	16.95	16.78	17.14	16.63	-0.12%	5,198,700	87,764,456	2.23
2026-09-02	16.64	16.80	16.99	16.61	-0.12%	3,152,700	52,887,188	1.35
2026-09-01	16.88	16.82	17.08	16.78	-0.94%	5,218,800	88,300,120	2.24
2026-08-31	16.30	16.98	17.06	16.16	+3.03%	5,293,900	88,922,680	2.27
2026-08-28	16.73	16.48	16.87	16.47	-1.32%	3,555,700	59,226,680	1.52
2026-08-27	16.60	16.70	16.78	16.45	+0.60%	4,156,300	69,150,072	1.78
2026-08-26	16.78	16.60	16.99	16.51	-1.07%	3,695,400	61,803,848	1.58

需要全历史数据与程序化访问？查看力星股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300421 获取全部历史日线。