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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 13.82 | 13.93 | 13.52 | 13.67 | -0.80% | 1.37 | 6.80% |
| 2025-07-22 | 14.00 | 14.20 | 13.72 | 13.78 | -1.99% | 1.76 | 8.60% |
| 2025-07-21 | 13.37 | 14.60 | 13.17 | 14.06 | +3.84% | 3.03 | 14.92% |
| 2025-07-18 | 13.16 | 14.19 | 13.16 | 13.54 | +2.42% | 3.29 | 16.32% |
| 2025-07-17 | 13.10 | 13.22 | 12.96 | 13.22 | +1.61% | 0.86 | 4.48% |
| 2025-07-16 | 12.87 | 13.13 | 12.81 | 13.01 | +1.17% | 0.80 | 4.20% |
| 2025-07-15 | 13.13 | 13.25 | 12.76 | 12.86 | -2.50% | 0.68 | 3.58% |
| 2025-07-14 | 13.19 | 13.35 | 12.98 | 13.19 | -0.08% | 0.78 | 4.06% |
| 2025-07-11 | 13.25 | 13.48 | 13.00 | 13.20 | +0.08% | 0.96 | 4.92% |
| 2025-07-10 | 13.27 | 13.39 | 13.07 | 13.19 | -0.68% | 0.57 | 2.91% |
| 2025-07-09 | 13.13 | 13.33 | 13.07 | 13.28 | +1.07% | 0.72 | 3.70% |
| 2025-07-08 | 13.08 | 13.18 | 13.00 | 13.14 | +0.31% | 0.51 | 2.65% |
| 2025-07-07 | 12.81 | 13.22 | 12.75 | 13.10 | +1.39% | 0.63 | 3.31% |
| 2025-07-04 | 13.13 | 13.20 | 12.85 | 12.92 | -1.67% | 0.48 | 2.54% |
| 2025-07-03 | 13.20 | 13.29 | 13.05 | 13.14 | +0.46% | 0.46 | 2.40% |
| 2025-07-02 | 13.30 | 13.34 | 12.95 | 13.08 | -0.91% | 0.55 | 2.86% |
| 2025-07-01 | 13.27 | 13.40 | 13.15 | 13.20 | -0.90% | 0.61 | 3.11% |
| 2025-06-30 | 13.07 | 13.40 | 13.05 | 13.32 | +1.83% | 0.78 | 4.02% |
| 2025-06-27 | 13.13 | 13.19 | 12.99 | 13.08 | +0.62% | 0.60 | 3.13% |
| 2025-06-26 | 13.06 | 13.16 | 12.86 | 13.00 | -0.61% | 0.71 | 3.74% |