力星股份
SZ300421 Forward-adjusted GEM
16.78
-0.12
(-0.71%)
Open
17.09
High
17.35
Low
16.70
Prev close
16.90
Amplitude
3.85%
Volume
453.9万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
17.13
MA10
17.09
MA20
16.75
MA60
16.82
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 17.09 | 17.35 | 16.70 | 16.78 | 454万 |
| 2 | 2026-09-29 | 17.18 | 17.35 | 16.80 | 16.90 | 416万 |
| 3 | 2026-09-28 | 17.58 | 17.58 | 16.93 | 17.18 | 537万 |
| 4 | 2026-09-24 | 17.31 | 17.79 | 17.17 | 17.30 | 476万 |
| 5 | 2026-09-23 | 17.41 | 17.55 | 17.23 | 17.49 | 395万 |
| 6 | 2026-09-22 | 17.52 | 17.71 | 17.20 | 17.48 | 513万 |
| 7 | 2026-09-21 | 17.24 | 17.83 | 17.16 | 17.51 | 581万 |
| 8 | 2026-09-18 | 16.77 | 17.39 | 16.61 | 17.23 | 689万 |
| 9 | 2026-09-17 | 16.21 | 17.00 | 16.18 | 16.74 | 810万 |
| 10 | 2026-09-16 | 15.62 | 16.60 | 15.41 | 16.30 | 779万 |
| 11 | 2026-09-15 | 15.68 | 15.90 | 15.55 | 15.62 | 292万 |
| 12 | 2026-09-14 | 15.59 | 16.06 | 15.55 | 15.80 | 349万 |
52W
Data range
14.03
11.1%
38.86
High/low over the last 250 trading days, and where the price sits.
← Stocks