力盛体育 (002858) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-06-26	11.32	10.95	-0.37	-3.27%	10.85	11.32	72676	8017	4.93%
2026-06-25	11.67	11.32	-0.39	-3.33%	11.23	11.69	86772	9881	5.89%
2026-06-24	12.25	11.71	-0.54	-4.41%	11.68	12.58	112813	13565	7.65%
2026-06-23	12.19	12.25	0.01	0.08%	12.05	12.69	104190	12809	7.07%
2026-06-22	12.44	12.24	-0.20	-1.61%	11.67	12.51	86025	10309	5.84%
2026-06-18	12.41	12.44	0.04	0.32%	12.18	12.76	99851	12495	6.77%
2026-06-17	12.01	12.40	0.39	3.25%	11.66	12.50	95871	11547	6.50%
2026-06-16	11.86	12.01	0.14	1.18%	11.60	12.03	48605	5760	3.30%
2026-06-15	12.04	11.87	-0.05	-0.42%	11.76	12.26	47927	5741	3.25%
2026-06-12	12.03	11.92	-0.04	-0.33%	11.63	12.03	58383	6939	3.96%
2026-06-11	12.25	11.96	-0.52	-4.17%	11.68	12.36	71864	8541	4.88%
2026-06-10	12.36	12.48	0.12	0.97%	12.21	12.75	59749	7449	4.05%
2026-06-09	12.41	12.36	0.02	0.16%	12.16	12.58	39719	4908	2.69%
2026-06-08	12.50	12.34	-0.42	-3.29%	12.22	13.12	57482	7258	3.90%
2026-06-05	12.67	12.76	0.18	1.43%	12.45	13.09	50171	6390	3.40%
2026-06-04	12.75	12.58	-0.25	-1.95%	12.50	12.85	38901	4909	2.64%
2026-06-03	13.00	12.83	-0.20	-1.53%	12.73	13.21	46450	5981	3.15%
2026-06-02	13.60	13.03	-0.52	-3.84%	12.63	13.65	76871	9962	5.21%
2026-06-01	13.17	13.55	0.33	2.50%	13.14	13.70	53361	7226	3.62%
2026-05-29	13.64	13.22	-0.43	-3.15%	13.22	13.74	58110	7807	3.94%
2026-05-28	13.38	13.65	0.14	1.04%	13.31	13.87	55452	7509	3.76%
2026-05-27	13.90	13.51	-0.33	-2.38%	13.35	13.92	61651	8347	4.18%
2026-05-26	14.09	13.84	-0.19	-1.35%	13.63	14.23	72232	10020	4.90%
2026-05-25	14.17	14.03	-0.14	-0.99%	13.83	14.58	73326	10337	4.97%
2026-05-22	14.28	14.17	0.11	0.78%	13.89	14.30	61869	8717	4.20%
2026-05-21	15.03	14.06	-0.82	-5.51%	14.01	15.18	77936	11296	5.29%
2026-05-20	15.00	14.88	-0.21	-1.39%	14.60	15.06	74245	11028	5.04%
2026-05-19	14.83	15.09	0.15	1.00%	14.71	15.50	112613	16984	7.66%
2026-05-18	16.61	14.94	-1.66	-10.00%	14.94	16.89	134069	20541	9.12%
2026-05-15	16.37	16.60	0.19	1.16%	16.36	16.88	58806	9782	4.00%
2026-05-14	16.87	16.41	-0.40	-2.38%	16.41	16.99	59327	9892	4.04%
2026-05-13	17.00	16.81	-0.28	-1.64%	16.70	17.37	63071	10650	4.29%
2026-05-12	16.88	17.09	0.15	0.89%	16.82	17.40	91494	15699	6.23%
2026-05-11	17.07	16.94	0.05	0.30%	16.52	17.24	102138	17186	6.95%
2026-05-08	16.93	16.89	-0.05	-0.30%	16.63	17.20	65444	11050	4.45%
2026-05-07	16.69	16.94	0.15	0.89%	16.69	17.17	88409	14998	6.02%
2026-05-06	16.93	16.79	-0.31	-1.81%	16.64	17.15	108441	18296	7.38%
2026-04-30	16.63	17.10	0.47	2.83%	16.61	17.45	134818	23083	9.17%
2026-04-29	15.98	16.63	0.58	3.61%	15.94	16.97	80907	13467	5.50%
2026-04-28	16.20	16.05	-0.37	-2.25%	15.98	16.40	51277	8267	3.49%
2026-04-27	15.48	16.42	0.89	5.73%	15.42	16.59	104308	16912	7.10%
2026-04-24	15.47	15.53	-0.02	-0.13%	15.11	15.71	50925	7866	3.46%
2026-04-23	16.14	15.55	-0.61	-3.77%	15.35	16.15	70236	11002	4.78%
2026-04-22	15.97	16.16	0.07	0.44%	15.85	16.25	39188	6297	2.67%
2026-04-21	16.30	16.09	-0.22	-1.35%	15.90	16.30	52238	8392	3.55%
2026-04-20	16.10	16.31	0.16	0.99%	15.83	16.40	55665	9021	3.79%
2026-04-17	16.08	16.15	0.00	0.00%	15.93	16.29	62564	10087	4.26%
2026-04-16	15.63	16.15	0.52	3.33%	15.55	16.34	77432	12450	5.27%
2026-04-15	15.52	15.63	0.07	0.45%	15.48	16.13	77622	12268	5.28%
2026-04-14	15.24	15.56	0.50	3.32%	14.95	15.58	108371	16517	7.37%
2026-04-13	14.94	15.06	0.12	0.80%	14.80	15.30	67192	10102	4.57%
2026-04-10	15.17	14.94	-0.01	-0.07%	14.66	15.30	79139	11773	5.38%
2026-04-09	15.30	14.95	-0.50	-3.24%	14.91	15.44	78442	11871	5.34%
2026-04-08	15.04	15.45	0.35	2.32%	14.80	15.64	174473	26468	11.87%
2026-04-07	14.08	15.10	1.04	7.40%	13.93	15.22	148823	21985	10.13%
2026-04-03	14.96	14.06	-0.61	-4.16%	14.01	15.05	87833	12601	5.98%
2026-04-02	14.89	14.67	-0.24	-1.61%	14.66	15.64	119938	17969	8.16%
2026-04-01	16.10	14.91	-1.19	-7.39%	14.60	16.10	167752	25252	11.41%
2026-03-31	15.85	16.10	0.27	1.71%	15.70	16.58	173149	27868	11.78%
2026-03-30	14.70	15.83	1.10	7.47%	14.61	16.05	158626	24586	10.79%
2026-03-27	14.48	14.73	0.17	1.17%	14.24	14.80	54564	7977	3.71%
2026-03-26	15.38	14.56	-0.65	-4.27%	14.55	15.98	90381	13632	6.15%
2026-03-25	14.36	15.21	0.85	5.92%	14.22	15.29	80684	12071	5.49%
2026-03-24	13.82	14.36	0.84	6.21%	13.55	14.38	74968	10475	5.10%
2026-03-23	14.54	13.52	-1.28	-8.65%	13.36	14.54	77760	10841	5.29%
2026-03-20	15.03	14.80	-0.23	-1.53%	14.77	15.40	54018	8136	3.68%
2026-03-19	15.30	15.03	-0.44	-2.84%	15.00	15.32	42672	6465	2.90%