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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 12.69 | 12.79 | 12.36 | 12.68 | +0.88% | 0.64 | 3.45% |
| 2025-05-26 | 12.37 | 12.67 | 12.34 | 12.57 | +1.70% | 0.82 | 4.48% |
| 2025-05-23 | 12.85 | 12.88 | 12.35 | 12.36 | -3.29% | 1.10 | 5.92% |
| 2025-05-22 | 13.00 | 13.16 | 12.75 | 12.78 | -2.14% | 1.11 | 5.83% |
| 2025-05-21 | 13.08 | 13.29 | 12.89 | 13.06 | +0.46% | 1.58 | 8.19% |
| 2025-05-20 | 12.50 | 13.53 | 12.44 | 13.00 | +4.00% | 2.32 | 12.15% |
| 2025-05-19 | 12.07 | 12.62 | 11.85 | 12.50 | +3.99% | 1.20 | 6.63% |
| 2025-05-16 | 12.25 | 12.27 | 11.99 | 12.02 | -0.41% | 0.72 | 4.04% |
| 2025-05-15 | 12.00 | 12.50 | 12.00 | 12.07 | +1.09% | 1.21 | 6.74% |
| 2025-05-14 | 12.32 | 12.34 | 11.86 | 11.94 | -1.89% | 0.64 | 3.62% |
| 2025-05-13 | 12.10 | 12.57 | 12.04 | 12.17 | +1.08% | 1.08 | 6.01% |
| 2025-05-12 | 12.12 | 12.28 | 11.92 | 12.04 | -0.58% | 0.64 | 3.64% |
| 2025-05-09 | 12.18 | 12.38 | 11.98 | 12.11 | -0.57% | 0.91 | 5.07% |
| 2025-05-08 | 11.95 | 12.23 | 11.90 | 12.18 | +1.58% | 0.70 | 3.95% |
| 2025-05-07 | 12.09 | 12.27 | 11.86 | 11.99 | +0.59% | 0.87 | 4.91% |
| 2025-05-06 | 11.86 | 11.95 | 11.73 | 11.92 | +1.53% | 0.75 | 4.34% |