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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 13.82 | 14.38 | 13.55 | 14.36 | +6.21% | 1.05 | 5.10% |
| 2026-03-23 | 14.54 | 14.54 | 13.36 | 13.52 | -8.65% | 1.08 | 5.29% |
| 2026-03-20 | 15.03 | 15.40 | 14.77 | 14.80 | -1.53% | 0.81 | 3.68% |
| 2026-03-19 | 15.30 | 15.32 | 15.00 | 15.03 | -2.84% | 0.65 | 2.90% |
| 2026-03-18 | 15.33 | 15.54 | 15.13 | 15.47 | +1.78% | 0.63 | 2.79% |
| 2026-03-17 | 16.29 | 16.34 | 15.18 | 15.20 | -5.59% | 1.04 | 4.52% |
| 2026-03-16 | 15.38 | 16.66 | 15.38 | 16.10 | +4.68% | 1.62 | 6.84% |
| 2026-03-13 | 15.55 | 15.77 | 15.32 | 15.38 | -0.84% | 0.62 | 2.72% |
| 2026-03-12 | 15.92 | 16.00 | 15.32 | 15.51 | -2.51% | 0.88 | 3.83% |
| 2026-03-11 | 15.97 | 16.59 | 15.90 | 15.91 | -0.62% | 1.20 | 5.02% |
| 2026-03-10 | 15.77 | 16.28 | 15.61 | 16.01 | +3.22% | 0.91 | 3.86% |
| 2026-03-09 | 15.50 | 15.71 | 15.17 | 15.51 | -1.40% | 0.84 | 3.72% |
| 2026-03-06 | 15.01 | 16.00 | 14.98 | 15.73 | +4.10% | 0.90 | 3.93% |
| 2026-03-05 | 15.20 | 15.49 | 15.02 | 15.11 | +0.73% | 0.80 | 3.55% |
| 2026-03-04 | 15.35 | 15.35 | 14.86 | 15.00 | -2.91% | 0.94 | 4.23% |
| 2026-03-03 | 16.29 | 16.48 | 15.31 | 15.45 | -4.39% | 1.10 | 4.73% |
| 2026-03-02 | 16.48 | 16.82 | 16.09 | 16.16 | -3.41% | 0.94 | 3.90% |
| 2026-02-27 | 16.55 | 16.96 | 16.38 | 16.73 | +1.03% | 0.69 | 2.81% |
| 2026-02-26 | 16.90 | 16.95 | 16.49 | 16.56 | -0.90% | 0.64 | 2.63% |
| 2026-02-25 | 17.09 | 17.25 | 16.68 | 16.71 | -2.51% | 0.89 | 3.58% |