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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 17.06 | 17.20 | 16.76 | 17.14 | +1.42% | 1.02 | 4.07% |
| 2026-02-13 | 16.64 | 17.12 | 16.64 | 16.90 | +0.90% | 0.85 | 3.41% |
| 2026-02-12 | 17.05 | 17.05 | 16.56 | 16.75 | -1.41% | 0.75 | 3.05% |
| 2026-02-11 | 17.14 | 17.16 | 16.74 | 16.99 | -0.35% | 1.22 | 4.89% |
| 2026-02-10 | 16.76 | 17.21 | 16.59 | 17.05 | +2.16% | 1.20 | 4.80% |
| 2026-02-09 | 16.50 | 16.75 | 16.37 | 16.69 | +2.02% | 0.75 | 3.08% |
| 2026-02-06 | 16.38 | 16.57 | 16.03 | 16.36 | 0.00% | 0.89 | 3.71% |
| 2026-02-05 | 16.04 | 16.83 | 15.88 | 16.36 | +2.19% | 1.28 | 5.28% |
| 2026-02-04 | 16.15 | 16.22 | 15.90 | 16.01 | -0.62% | 0.87 | 3.69% |
| 2026-02-03 | 15.88 | 16.18 | 15.87 | 16.11 | +2.03% | 0.77 | 3.28% |
| 2026-02-02 | 15.92 | 16.36 | 15.70 | 15.79 | -1.31% | 0.88 | 3.74% |
| 2026-01-30 | 16.18 | 16.35 | 15.88 | 16.00 | -0.44% | 1.15 | 4.89% |
| 2026-01-29 | 15.60 | 16.66 | 15.38 | 16.07 | +2.62% | 1.75 | 7.33% |
| 2026-01-28 | 15.90 | 16.07 | 15.60 | 15.66 | -1.76% | 0.82 | 3.56% |
| 2026-01-27 | 16.03 | 16.04 | 15.24 | 15.94 | +0.13% | 1.32 | 5.73% |
| 2026-01-26 | 16.45 | 16.65 | 15.71 | 15.92 | -4.96% | 1.67 | 7.07% |
| 2026-01-23 | 16.90 | 16.98 | 16.61 | 16.75 | -0.95% | 1.37 | 5.56% |
| 2026-01-22 | 16.93 | 17.03 | 16.45 | 16.91 | -0.70% | 1.48 | 6.00% |
| 2026-01-21 | 17.01 | 17.17 | 16.54 | 17.03 | +2.34% | 2.22 | 8.94% |
| 2026-01-20 | 16.74 | 17.01 | 16.48 | 16.64 | +0.06% | 1.11 | 4.51% |