力盛体育 sz.002858
14.03
-0.99%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 14.17 | 14.58 | 13.83 | 14.03 | -0.99% | 1.03 | 4.97% |
| 2026-05-22 | 14.28 | 14.30 | 13.89 | 14.17 | +0.78% | 0.87 | 4.20% |
| 2026-05-21 | 15.03 | 15.18 | 14.01 | 14.06 | -5.51% | 1.13 | 5.29% |
| 2026-05-20 | 15.00 | 15.06 | 14.60 | 14.88 | -1.39% | 1.10 | 5.04% |
| 2026-05-19 | 14.83 | 15.50 | 14.71 | 15.09 | +1.00% | 1.70 | 7.64% |
| 2026-05-18 | 16.61 | 16.89 | 14.94 | 14.94 | -10.00% | 2.05 | 9.09% |
| 2026-05-15 | 16.37 | 16.88 | 16.36 | 16.60 | +1.16% | 0.98 | 3.99% |
| 2026-05-14 | 16.87 | 16.99 | 16.41 | 16.41 | -2.38% | 0.99 | 4.02% |
| 2026-05-13 | 17.00 | 17.37 | 16.70 | 16.81 | -1.64% | 1.07 | 4.28% |
| 2026-05-12 | 16.88 | 17.40 | 16.82 | 17.09 | +0.89% | 1.57 | 6.21% |
| 2026-05-11 | 17.07 | 17.24 | 16.52 | 16.94 | +0.30% | 1.72 | 6.93% |
| 2026-05-08 | 16.93 | 17.20 | 16.63 | 16.89 | -0.30% | 1.11 | 4.44% |
| 2026-05-07 | 16.69 | 17.17 | 16.69 | 16.94 | +0.89% | 1.50 | 6.00% |
| 2026-05-06 | 16.93 | 17.15 | 16.64 | 16.79 | -1.81% | 1.83 | 7.36% |
| 2026-04-30 | 16.63 | 17.45 | 16.61 | 17.10 | +2.83% | 2.31 | 9.15% |
| 2026-04-29 | 15.98 | 16.97 | 15.94 | 16.63 | +3.61% | 1.35 | 5.49% |
| 2026-04-28 | 16.20 | 16.40 | 15.98 | 16.05 | -2.25% | 0.83 | 3.49% |
| 2026-04-27 | 15.48 | 16.59 | 15.42 | 16.42 | +5.73% | 1.69 | 7.10% |
| 2026-04-24 | 15.47 | 15.71 | 15.11 | 15.53 | -0.13% | 0.79 | 3.46% |
| 2026-04-23 | 16.14 | 16.15 | 15.35 | 15.55 | -3.77% | 1.10 | 4.78% |