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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 15.97 | 16.25 | 15.85 | 16.16 | +0.44% | 0.63 | 2.67% |
| 2026-04-21 | 16.30 | 16.30 | 15.90 | 16.09 | -1.35% | 0.84 | 3.55% |
| 2026-04-20 | 16.10 | 16.40 | 15.83 | 16.31 | +0.99% | 0.90 | 3.79% |
| 2026-04-17 | 16.08 | 16.29 | 15.93 | 16.15 | 0.00% | 1.01 | 4.26% |
| 2026-04-16 | 15.63 | 16.34 | 15.55 | 16.15 | +3.33% | 1.25 | 5.27% |
| 2026-04-15 | 15.52 | 16.13 | 15.48 | 15.63 | +0.45% | 1.23 | 5.28% |
| 2026-04-14 | 15.24 | 15.58 | 14.95 | 15.56 | +3.32% | 1.65 | 7.37% |
| 2026-04-13 | 14.94 | 15.30 | 14.80 | 15.06 | +0.80% | 1.01 | 4.57% |
| 2026-04-10 | 15.17 | 15.30 | 14.66 | 14.94 | -0.07% | 1.18 | 5.38% |
| 2026-04-09 | 15.30 | 15.44 | 14.91 | 14.95 | -3.24% | 1.19 | 5.34% |
| 2026-04-08 | 15.04 | 15.64 | 14.80 | 15.45 | +2.32% | 2.65 | 11.87% |
| 2026-04-07 | 14.08 | 15.22 | 13.93 | 15.10 | +7.40% | 2.20 | 10.13% |
| 2026-04-03 | 14.96 | 15.05 | 14.01 | 14.06 | -4.16% | 1.26 | 5.98% |
| 2026-04-02 | 14.89 | 15.64 | 14.66 | 14.67 | -1.61% | 1.80 | 8.16% |
| 2026-04-01 | 16.10 | 16.10 | 14.60 | 14.91 | -7.39% | 2.53 | 11.41% |
| 2026-03-31 | 15.85 | 16.58 | 15.70 | 16.10 | +1.71% | 2.79 | 11.78% |
| 2026-03-30 | 14.70 | 16.05 | 14.61 | 15.83 | +7.47% | 2.46 | 10.79% |
| 2026-03-27 | 14.48 | 14.80 | 14.24 | 14.73 | +1.17% | 0.80 | 3.71% |
| 2026-03-26 | 15.38 | 15.98 | 14.55 | 14.56 | -4.27% | 1.36 | 6.15% |
| 2026-03-25 | 14.36 | 15.29 | 14.22 | 15.21 | +5.92% | 1.21 | 5.49% |