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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 16.76 | 16.87 | 16.02 | 16.08 | -3.42% | 2.98 | 12.42% |
| 2025-09-16 | 16.10 | 16.87 | 15.74 | 16.65 | +3.80% | 3.78 | 15.73% |
| 2025-09-15 | 15.63 | 16.50 | 15.49 | 16.04 | +4.22% | 3.47 | 14.74% |
| 2025-09-12 | 15.68 | 15.75 | 15.32 | 15.39 | -1.91% | 2.01 | 8.84% |
| 2025-09-11 | 15.55 | 15.77 | 15.23 | 15.69 | -1.20% | 3.35 | 14.66% |
| 2025-09-10 | 15.41 | 16.28 | 15.23 | 15.88 | +4.41% | 5.60 | 24.03% |
| 2025-09-09 | 15.44 | 15.85 | 15.08 | 15.21 | -3.12% | 5.63 | 24.95% |
| 2025-09-08 | 14.80 | 16.54 | 14.80 | 15.70 | +4.39% | 8.38 | 36.21% |
| 2025-09-05 | 15.04 | 15.04 | 14.78 | 15.04 | +10.02% | 3.77 | 17.09% |
| 2025-09-04 | 13.72 | 13.98 | 13.45 | 13.67 | +0.74% | 1.27 | 6.27% |
| 2025-09-03 | 13.93 | 14.08 | 13.50 | 13.57 | -2.02% | 0.84 | 4.16% |
| 2025-09-02 | 14.20 | 14.24 | 13.59 | 13.85 | -2.53% | 1.08 | 5.32% |
| 2025-09-01 | 13.98 | 14.43 | 13.90 | 14.21 | +2.53% | 1.27 | 6.07% |
| 2025-08-29 | 14.01 | 14.05 | 13.81 | 13.86 | -1.07% | 0.97 | 4.72% |
| 2025-08-28 | 14.09 | 14.43 | 13.52 | 14.01 | -1.13% | 1.54 | 7.49% |
| 2025-08-27 | 14.98 | 15.00 | 14.13 | 14.17 | -3.47% | 1.80 | 8.38% |
| 2025-08-26 | 14.49 | 15.04 | 14.38 | 14.68 | +0.96% | 1.93 | 8.92% |
| 2025-08-25 | 15.25 | 15.25 | 14.38 | 14.54 | -4.66% | 3.07 | 14.30% |
| 2025-08-22 | 15.24 | 15.49 | 14.86 | 15.25 | -0.72% | 1.85 | 8.34% |
| 2025-08-21 | 15.25 | 15.60 | 15.11 | 15.36 | +1.05% | 1.55 | 6.87% |