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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 14.75 | 15.55 | 14.65 | 15.38 | +4.41% | 1.93 | 8.62% |
| 2025-12-17 | 14.29 | 14.85 | 14.22 | 14.73 | +3.66% | 1.28 | 6.00% |
| 2025-12-16 | 14.53 | 14.69 | 14.20 | 14.21 | -3.27% | 0.75 | 3.56% |
| 2025-12-15 | 14.64 | 14.83 | 14.38 | 14.69 | -0.61% | 0.99 | 4.63% |
| 2025-12-12 | 15.44 | 15.59 | 14.58 | 14.78 | -5.26% | 2.87 | 13.11% |
| 2025-12-11 | 15.57 | 15.72 | 14.93 | 15.60 | +0.19% | 2.73 | 12.20% |
| 2025-12-10 | 15.11 | 16.61 | 14.84 | 15.57 | +3.11% | 3.24 | 14.01% |
| 2025-12-09 | 15.13 | 15.35 | 14.98 | 15.10 | -0.20% | 1.24 | 5.57% |
| 2025-12-08 | 14.81 | 15.18 | 14.67 | 15.13 | +2.37% | 1.28 | 5.84% |
| 2025-12-05 | 14.42 | 14.98 | 14.21 | 14.78 | +2.21% | 1.34 | 6.21% |
| 2025-12-04 | 14.53 | 14.87 | 14.31 | 14.46 | -0.62% | 1.40 | 6.53% |
| 2025-12-03 | 14.75 | 14.77 | 14.41 | 14.55 | -1.36% | 0.70 | 3.26% |
| 2025-12-02 | 15.08 | 15.09 | 14.60 | 14.75 | -1.86% | 1.09 | 5.03% |
| 2025-12-01 | 14.59 | 15.21 | 14.45 | 15.03 | +3.23% | 1.25 | 5.71% |
| 2025-11-28 | 14.16 | 14.59 | 14.06 | 14.56 | +2.46% | 0.95 | 4.47% |
| 2025-11-27 | 13.90 | 14.59 | 13.90 | 14.21 | +1.57% | 1.20 | 5.73% |
| 2025-11-26 | 14.13 | 14.28 | 13.82 | 13.99 | -0.99% | 0.84 | 4.08% |
| 2025-11-25 | 13.96 | 14.39 | 13.95 | 14.13 | +1.65% | 1.09 | 5.20% |
| 2025-11-24 | 13.92 | 14.14 | 13.60 | 13.90 | +1.09% | 1.05 | 5.14% |
| 2025-11-21 | 14.36 | 14.68 | 13.67 | 13.75 | -5.30% | 1.09 | 5.28% |