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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 16.43 | 17.14 | 16.43 | 16.63 | +1.22% | 1.26 | 5.10% |
| 2026-01-16 | 17.03 | 17.10 | 16.27 | 16.43 | -3.30% | 1.45 | 5.97% |
| 2026-01-15 | 16.88 | 17.60 | 16.78 | 16.99 | +0.18% | 1.76 | 6.99% |
| 2026-01-14 | 17.14 | 17.44 | 16.64 | 16.96 | -0.82% | 2.40 | 9.56% |
| 2026-01-13 | 17.40 | 17.97 | 17.01 | 17.10 | -1.67% | 3.83 | 14.99% |
| 2026-01-12 | 16.06 | 17.39 | 15.71 | 17.39 | +9.99% | 2.77 | 11.30% |
| 2026-01-09 | 15.68 | 15.88 | 15.56 | 15.81 | +0.96% | 0.82 | 3.55% |
| 2026-01-08 | 15.65 | 15.80 | 15.46 | 15.66 | -0.45% | 0.94 | 4.11% |
| 2026-01-07 | 15.56 | 15.85 | 15.41 | 15.73 | +1.09% | 1.07 | 4.67% |
| 2026-01-06 | 15.27 | 15.87 | 15.21 | 15.56 | +1.90% | 1.38 | 6.06% |
| 2026-01-05 | 15.00 | 15.34 | 14.95 | 15.27 | +1.80% | 0.83 | 3.72% |
| 2025-12-31 | 14.98 | 15.11 | 14.80 | 15.00 | +0.20% | 0.55 | 2.49% |
| 2025-12-30 | 15.11 | 15.34 | 14.96 | 14.97 | -1.64% | 0.67 | 3.01% |
| 2025-12-29 | 15.19 | 15.58 | 15.14 | 15.22 | +0.59% | 0.85 | 3.77% |
| 2025-12-26 | 15.23 | 15.56 | 15.13 | 15.13 | -0.53% | 0.98 | 4.35% |
| 2025-12-25 | 15.45 | 15.45 | 15.05 | 15.21 | -0.78% | 0.87 | 3.90% |
| 2025-12-24 | 15.59 | 15.66 | 15.27 | 15.33 | -2.17% | 1.39 | 6.13% |
| 2025-12-23 | 15.95 | 16.52 | 15.54 | 15.67 | -1.76% | 2.25 | 9.60% |
| 2025-12-22 | 15.53 | 16.27 | 15.36 | 15.95 | +2.70% | 2.37 | 10.16% |
| 2025-12-19 | 15.55 | 15.68 | 15.04 | 15.53 | +0.98% | 1.84 | 8.12% |