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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 15.12 | 15.31 | 14.97 | 15.22 | +0.59% | 0.72 | 3.23% |
| 2025-10-22 | 15.26 | 15.38 | 14.92 | 15.13 | -0.79% | 0.70 | 3.11% |
| 2025-10-21 | 14.96 | 15.33 | 14.81 | 15.25 | +2.01% | 0.91 | 4.09% |
| 2025-10-20 | 14.73 | 14.97 | 14.64 | 14.95 | +2.89% | 0.69 | 3.16% |
| 2025-10-17 | 14.64 | 14.96 | 14.50 | 14.53 | -0.89% | 0.65 | 3.03% |
| 2025-10-16 | 15.10 | 15.10 | 14.58 | 14.66 | -2.72% | 0.65 | 2.99% |
| 2025-10-15 | 14.72 | 15.30 | 14.66 | 15.07 | +2.87% | 1.09 | 4.93% |
| 2025-10-14 | 14.92 | 14.92 | 14.52 | 14.65 | +0.07% | 0.76 | 3.53% |
| 2025-10-13 | 14.23 | 14.77 | 14.02 | 14.64 | -1.55% | 0.94 | 4.41% |
| 2025-10-10 | 14.89 | 15.03 | 14.76 | 14.87 | +0.07% | 0.81 | 3.70% |
| 2025-10-09 | 15.19 | 15.28 | 14.73 | 14.86 | -1.78% | 1.12 | 5.14% |
| 2025-09-30 | 15.25 | 15.39 | 15.07 | 15.13 | -0.20% | 1.04 | 4.66% |
| 2025-09-29 | 14.88 | 15.28 | 14.73 | 15.16 | +1.40% | 0.89 | 4.02% |
| 2025-09-26 | 15.20 | 15.29 | 14.90 | 14.95 | -1.71% | 0.90 | 4.05% |
| 2025-09-25 | 15.20 | 15.64 | 15.08 | 15.21 | +0.33% | 1.31 | 5.80% |
| 2025-09-24 | 15.13 | 15.32 | 14.80 | 15.16 | +0.20% | 1.00 | 4.50% |
| 2025-09-23 | 15.41 | 15.47 | 14.70 | 15.13 | -1.75% | 1.44 | 6.51% |
| 2025-09-22 | 15.56 | 15.65 | 15.21 | 15.40 | -1.03% | 1.13 | 4.99% |
| 2025-09-19 | 15.57 | 15.69 | 15.28 | 15.56 | -0.83% | 1.27 | 5.59% |
| 2025-09-18 | 16.10 | 16.26 | 15.49 | 15.69 | -2.43% | 2.17 | 9.31% |