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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 14.76 | 14.98 | 14.38 | 14.52 | -1.49% | 0.88 | 4.09% |
| 2025-11-19 | 15.28 | 15.34 | 14.69 | 14.74 | -3.28% | 0.96 | 4.37% |
| 2025-11-18 | 15.34 | 15.35 | 15.11 | 15.24 | -0.72% | 0.69 | 3.09% |
| 2025-11-17 | 15.10 | 15.47 | 14.96 | 15.35 | +1.52% | 1.25 | 5.56% |
| 2025-11-14 | 15.17 | 15.38 | 15.11 | 15.12 | -0.66% | 1.04 | 4.63% |
| 2025-11-13 | 15.14 | 15.43 | 14.87 | 15.22 | +0.26% | 1.30 | 5.87% |
| 2025-11-12 | 15.51 | 15.58 | 15.07 | 15.18 | -0.65% | 1.15 | 5.11% |
| 2025-11-11 | 15.40 | 15.69 | 15.04 | 15.28 | -0.52% | 1.48 | 6.59% |
| 2025-11-10 | 15.50 | 15.97 | 15.18 | 15.36 | -1.16% | 2.44 | 10.71% |
| 2025-11-07 | 15.10 | 15.57 | 14.96 | 15.54 | +2.44% | 1.95 | 8.64% |
| 2025-11-06 | 15.07 | 15.33 | 14.72 | 15.17 | +1.13% | 1.61 | 7.34% |
| 2025-11-05 | 14.88 | 15.11 | 14.80 | 15.00 | +0.13% | 0.81 | 3.67% |
| 2025-11-04 | 15.00 | 15.03 | 14.81 | 14.98 | +0.33% | 0.85 | 3.89% |
| 2025-11-03 | 14.80 | 15.05 | 14.77 | 14.93 | +0.74% | 0.84 | 3.81% |
| 2025-10-31 | 14.54 | 14.96 | 14.52 | 14.82 | +2.21% | 0.97 | 4.45% |
| 2025-10-30 | 14.80 | 14.85 | 14.48 | 14.50 | -2.23% | 0.97 | 4.51% |
| 2025-10-29 | 15.10 | 15.22 | 14.77 | 14.83 | -2.31% | 1.03 | 4.72% |
| 2025-10-28 | 15.10 | 15.38 | 15.07 | 15.18 | +0.73% | 0.98 | 4.35% |
| 2025-10-27 | 15.28 | 15.28 | 14.85 | 15.07 | -1.05% | 0.84 | 3.80% |
| 2025-10-24 | 15.22 | 15.33 | 15.10 | 15.23 | +0.07% | 0.92 | 4.10% |