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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 15.22 | 15.79 | 15.07 | 15.20 | -0.13% | 1.92 | 8.48% |
| 2025-08-19 | 14.90 | 15.50 | 14.63 | 15.22 | +1.20% | 3.01 | 13.58% |
| 2025-08-18 | 14.31 | 15.20 | 14.10 | 15.04 | +5.40% | 3.33 | 15.48% |
| 2025-08-15 | 14.06 | 14.32 | 13.90 | 14.27 | +0.56% | 1.51 | 7.23% |
| 2025-08-14 | 13.98 | 14.59 | 13.93 | 14.19 | +1.87% | 2.33 | 11.13% |
| 2025-08-13 | 14.20 | 14.20 | 13.81 | 13.93 | -0.57% | 0.94 | 4.57% |
| 2025-08-12 | 14.25 | 14.30 | 13.91 | 14.01 | -1.68% | 0.89 | 4.32% |
| 2025-08-11 | 14.22 | 14.33 | 14.10 | 14.25 | +0.07% | 0.72 | 3.45% |
| 2025-08-08 | 14.35 | 14.41 | 14.07 | 14.24 | +0.07% | 0.83 | 3.99% |
| 2025-08-07 | 14.51 | 14.51 | 14.15 | 14.23 | -1.73% | 1.07 | 5.11% |
| 2025-08-06 | 14.49 | 14.78 | 14.32 | 14.48 | -0.82% | 1.81 | 8.50% |
| 2025-08-05 | 13.82 | 14.74 | 13.79 | 14.60 | +5.57% | 2.66 | 12.62% |
| 2025-08-04 | 13.92 | 14.04 | 13.70 | 13.83 | -0.79% | 0.88 | 4.32% |
| 2025-08-01 | 13.71 | 14.10 | 13.64 | 13.94 | +1.16% | 1.11 | 5.43% |
| 2025-07-31 | 13.89 | 14.28 | 13.75 | 13.78 | -0.36% | 1.23 | 6.00% |
| 2025-07-30 | 14.00 | 14.03 | 13.68 | 13.83 | -1.28% | 1.18 | 5.82% |
| 2025-07-29 | 14.01 | 14.18 | 13.68 | 14.01 | +0.14% | 1.41 | 6.91% |
| 2025-07-28 | 14.05 | 14.50 | 13.89 | 13.99 | -0.57% | 1.35 | 6.56% |
| 2025-07-25 | 14.17 | 14.35 | 13.88 | 14.07 | -0.71% | 2.12 | 10.20% |
| 2025-07-24 | 13.65 | 14.96 | 13.62 | 14.17 | +3.66% | 2.86 | 13.55% |