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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 12.95 | 13.13 | 12.87 | 13.08 | +1.47% | 0.85 | 4.43% |
| 2025-06-24 | 12.90 | 13.10 | 12.86 | 12.89 | +0.47% | 0.68 | 3.59% |
| 2025-06-23 | 12.29 | 12.98 | 12.25 | 12.83 | +3.97% | 0.97 | 5.23% |
| 2025-06-20 | 12.77 | 12.79 | 12.25 | 12.34 | -2.68% | 0.80 | 4.37% |
| 2025-06-19 | 12.88 | 12.96 | 12.58 | 12.68 | -1.71% | 0.80 | 4.28% |
| 2025-06-18 | 13.22 | 13.23 | 12.86 | 12.90 | -1.90% | 0.85 | 4.48% |
| 2025-06-17 | 13.49 | 13.49 | 13.05 | 13.15 | -1.57% | 1.04 | 5.39% |
| 2025-06-16 | 13.03 | 13.42 | 13.03 | 13.36 | +0.98% | 1.43 | 7.30% |
| 2025-06-13 | 13.80 | 13.85 | 13.19 | 13.23 | -4.48% | 2.72 | 13.74% |
| 2025-06-12 | 13.39 | 14.86 | 13.39 | 13.85 | +2.52% | 4.14 | 20.04% |
| 2025-06-11 | 13.67 | 13.95 | 13.40 | 13.51 | -1.17% | 1.95 | 9.75% |
| 2025-06-10 | 13.85 | 14.33 | 13.57 | 13.67 | -1.16% | 2.42 | 11.84% |
| 2025-06-09 | 13.42 | 14.00 | 13.29 | 13.83 | +4.61% | 2.46 | 12.21% |
| 2025-06-06 | 13.35 | 13.48 | 12.87 | 13.22 | -3.15% | 2.32 | 12.06% |
| 2025-06-05 | 13.21 | 14.19 | 13.21 | 13.65 | +1.87% | 3.09 | 15.19% |
| 2025-06-04 | 12.95 | 13.64 | 12.88 | 13.40 | +3.55% | 1.84 | 9.39% |
| 2025-06-03 | 12.48 | 13.28 | 12.40 | 12.94 | +3.35% | 1.36 | 7.12% |
| 2025-05-30 | 12.62 | 12.70 | 12.35 | 12.52 | -1.18% | 0.71 | 3.87% |
| 2025-05-29 | 12.54 | 12.79 | 12.44 | 12.67 | +0.88% | 0.72 | 3.85% |
| 2025-05-28 | 12.72 | 12.78 | 12.46 | 12.56 | -0.95% | 0.72 | 3.91% |