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
2026-05-06	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%
2026-03-18	15.33	15.47	0.27	1.78%	15.13	15.54	41069	6306	2.79%
2026-03-17	16.29	15.20	-0.90	-5.59%	15.18	16.34	66405	10377	4.52%
2026-03-16	15.38	16.10	0.72	4.68%	15.38	16.66	100530	16237	6.84%
2026-03-13	15.55	15.38	-0.13	-0.84%	15.32	15.77	40036	6209	2.72%
2026-03-12	15.92	15.51	-0.40	-2.51%	15.32	16.00	56353	8766	3.83%
2026-03-11	15.97	15.91	-0.10	-0.62%	15.90	16.59	73730	12001	5.02%
2026-03-10	15.77	16.01	0.50	3.22%	15.61	16.28	56728	9071	3.86%
2026-03-09	15.50	15.51	-0.22	-1.40%	15.17	15.71	54742	8424	3.72%
2026-03-06	15.01	15.73	0.62	4.10%	14.98	16.00	57778	9020	3.93%
2026-03-05	15.20	15.11	0.11	0.73%	15.02	15.49	52170	7978	3.55%
2026-03-04	15.35	15.00	-0.45	-2.91%	14.86	15.35	62105	9350	4.23%
2026-03-03	16.29	15.45	-0.71	-4.39%	15.31	16.48	69510	10969	4.73%
2026-03-02	16.48	16.16	-0.57	-3.41%	16.09	16.82	57307	9352	3.90%
2026-02-27	16.55	16.73	0.17	1.03%	16.38	16.96	41370	6938	2.81%
2026-02-26	16.90	16.56	-0.15	-0.90%	16.49	16.95	38670	6443	2.63%
2026-02-25	17.09	16.71	-0.43	-2.51%	16.68	17.25	52592	8883	3.58%
2026-02-24	17.06	17.14	0.24	1.42%	16.76	17.20	59865	10202	4.07%
2026-02-13	16.64	16.90	0.15	0.90%	16.64	17.12	50157	8500	3.41%
2026-02-12	17.05	16.75	-0.24	-1.41%	16.56	17.05	44859	7517	3.05%
2026-02-11	17.14	16.99	-0.06	-0.35%	16.74	17.16	71930	12198	4.89%
2026-02-10	16.76	17.05	0.36	2.16%	16.59	17.21	70557	11999	4.80%
2026-02-09	16.50	16.69	0.33	2.02%	16.37	16.75	45232	7510	3.08%
2026-02-06	16.38	16.36	0.00	0.00%	16.03	16.57	54536	8911	3.71%
2026-02-05	16.04	16.36	0.35	2.19%	15.88	16.83	77675	12790	5.28%
2026-02-04	16.15	16.01	-0.10	-0.62%	15.90	16.22	54229	8673	3.69%
2026-02-03	15.88	16.11	0.32	2.03%	15.87	16.18	48200	7736	3.28%
2026-02-02	15.92	15.79	-0.21	-1.31%	15.70	16.36	54997	8848	3.74%
2026-01-30	16.18	16.00	-0.07	-0.44%	15.88	16.35	71833	11546	4.89%
2026-01-29	15.60	16.07	0.41	2.62%	15.38	16.66	107698	17457	7.33%
2026-01-28	15.90	15.66	-0.28	-1.76%	15.60	16.07	52316	8242	3.56%
2026-01-27	16.03	15.94	0.02	0.13%	15.24	16.04	84286	13188	5.73%