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
2025-09-16	16.10	16.65	0.61	3.80%	15.74	16.87	231205	37802	15.73%
2025-09-15	15.63	16.04	0.65	4.22%	15.49	16.50	216664	34695	14.74%
2025-09-12	15.68	15.39	-0.30	-1.91%	15.32	15.75	129900	20108	8.84%
2025-09-11	15.55	15.69	-0.19	-1.20%	15.23	15.77	215532	33501	14.66%
2025-09-10	15.41	15.88	0.67	4.40%	15.23	16.28	353237	56033	24.03%
2025-09-09	15.44	15.21	-0.49	-3.12%	15.08	15.85	366741	56252	24.95%
2025-09-08	14.80	15.70	0.66	4.39%	14.80	16.54	532155	83813	36.21%
2025-09-05	15.04	15.04	1.37	10.02%	14.78	15.04	251174	37730	17.09%
2025-09-04	13.72	13.67	0.10	0.74%	13.45	13.98	92107	12665	6.27%
2025-09-03	13.93	13.57	-0.28	-2.02%	13.50	14.08	61076	8402	4.16%
2025-09-02	14.20	13.85	-0.36	-2.53%	13.59	14.24	78145	10796	5.32%
2025-09-01	13.98	14.21	0.35	2.53%	13.90	14.43	89231	12656	6.07%
2025-08-29	14.01	13.86	-0.15	-1.07%	13.81	14.05	69421	9659	4.72%
2025-08-28	14.09	14.01	-0.16	-1.13%	13.52	14.43	110099	15368	7.49%
2025-08-27	14.98	14.17	-0.51	-3.47%	14.13	15.00	123110	17996	8.38%
2025-08-26	14.49	14.68	0.14	0.96%	14.38	15.04	131108	19343	8.92%
2025-08-25	15.25	14.54	-0.71	-4.66%	14.38	15.25	210196	30666	14.30%
2025-08-22	15.24	15.25	-0.11	-0.72%	14.86	15.49	122610	18469	8.34%
2025-08-21	15.25	15.36	0.16	1.05%	15.11	15.60	100971	15531	6.87%
2025-08-20	15.22	15.20	-0.02	-0.13%	15.07	15.79	124631	19179	8.48%
2025-08-19	14.90	15.22	0.18	1.20%	14.63	15.50	199645	30067	13.58%
2025-08-18	14.31	15.04	0.77	5.40%	14.10	15.20	227456	33265	15.48%
2025-08-15	14.06	14.27	0.08	0.56%	13.90	14.32	106308	15054	7.23%
2025-08-14	13.98	14.19	0.26	1.87%	13.93	14.59	163562	23292	11.13%
2025-08-13	14.20	13.93	-0.08	-0.57%	13.81	14.20	67139	9373	4.57%
2025-08-12	14.25	14.01	-0.24	-1.68%	13.91	14.30	63445	8935	4.32%
2025-08-11	14.22	14.25	0.01	0.07%	14.10	14.33	50722	7204	3.45%
2025-08-08	14.35	14.24	0.01	0.07%	14.07	14.41	58666	8336	3.99%
2025-08-07	14.51	14.23	-0.25	-1.73%	14.15	14.51	75174	10719	5.11%
2025-08-06	14.49	14.48	-0.12	-0.82%	14.32	14.78	124966	18095	8.50%
2025-08-05	13.82	14.60	0.77	5.57%	13.79	14.74	185473	26575	12.62%
2025-08-04	13.92	13.83	-0.11	-0.79%	13.70	14.04	63522	8775	4.32%
2025-08-01	13.71	13.94	0.16	1.16%	13.64	14.10	79849	11052	5.43%
2025-07-31	13.89	13.78	-0.05	-0.36%	13.75	14.28	88130	12252	6.00%
2025-07-30	14.00	13.83	-0.18	-1.28%	13.68	14.03	85568	11826	5.82%
2025-07-29	14.01	14.01	0.02	0.14%	13.68	14.18	101502	14092	6.91%
2025-07-28	14.05	13.99	-0.08	-0.57%	13.89	14.50	96354	13548	6.56%
2025-07-25	14.17	14.07	-0.10	-0.71%	13.88	14.35	149955	21161	10.20%
2025-07-24	13.65	14.17	0.50	3.66%	13.62	14.96	199188	28623	13.55%
2025-07-23	13.82	13.67	-0.11	-0.80%	13.52	13.93	100008	13717	6.80%
2025-07-22	14.00	13.78	-0.28	-1.99%	13.72	14.20	126437	17605	8.60%
2025-07-21	13.37	14.06	0.52	3.84%	13.17	14.60	219257	30348	14.92%
2025-07-18	13.16	13.54	0.32	2.42%	13.16	14.19	239806	32890	16.32%
2025-07-17	13.10	13.22	0.21	1.61%	12.96	13.22	65797	8624	4.48%
2025-07-16	12.87	13.01	0.15	1.17%	12.81	13.13	61659	8033	4.20%
2025-07-15	13.13	12.86	-0.33	-2.50%	12.76	13.25	52585	6788	3.58%
2025-07-14	13.19	13.19	-0.01	-0.08%	12.98	13.35	59615	7847	4.06%
2025-07-11	13.25	13.20	0.01	0.08%	13.00	13.48	72284	9563	4.92%
2025-07-10	13.27	13.19	-0.09	-0.68%	13.07	13.39	42831	5656	2.91%
2025-07-09	13.13	13.28	0.14	1.07%	13.07	13.33	54335	7187	3.70%
2025-07-08	13.08	13.14	0.04	0.31%	13.00	13.18	39022	5109	2.65%
2025-07-07	12.81	13.10	0.18	1.39%	12.75	13.22	48696	6349	3.31%
2025-07-04	13.13	12.92	-0.22	-1.67%	12.85	13.20	37336	4838	2.54%
2025-07-03	13.20	13.14	0.06	0.46%	13.05	13.29	35202	4633	2.40%
2025-07-02	13.30	13.08	-0.12	-0.91%	12.95	13.34	42017	5512	2.86%
2025-07-01	13.27	13.20	-0.12	-0.90%	13.15	13.40	45735	6065	3.11%
2025-06-30	13.07	13.32	0.24	1.83%	13.05	13.40	59105	7835	4.02%
2025-06-27	13.13	13.08	0.08	0.62%	12.99	13.19	46031	6025	3.13%
2025-06-26	13.06	13.00	-0.08	-0.61%	12.86	13.16	54965	7149	3.74%
2025-06-25	12.95	13.08	0.19	1.47%	12.87	13.13	65057	8456	4.43%
2025-06-24	12.90	12.89	0.06	0.47%	12.86	13.10	52788	6839	3.59%
2025-06-23	12.29	12.83	0.49	3.97%	12.25	12.98	76837	9726	5.23%
2025-06-20	12.77	12.34	-0.34	-2.68%	12.25	12.79	64230	7977	4.37%
2025-06-19	12.88	12.68	-0.22	-1.71%	12.58	12.96	62908	8012	4.28%
2025-06-18	13.22	12.90	-0.25	-1.90%	12.86	13.23	65846	8531	4.48%
2025-06-17	13.49	13.15	-0.21	-1.57%	13.05	13.49	79163	10445	5.39%
2025-06-16	13.03	13.36	0.13	0.98%	13.03	13.42	107291	14275	7.30%
2025-06-13	13.80	13.23	-0.62	-4.48%	13.19	13.85	201960	27153	13.74%
2025-06-12	13.39	13.85	0.34	2.52%	13.39	14.86	294484	41406	20.04%
2025-06-11	13.67	13.51	-0.16	-1.17%	13.40	13.95	143359	19501	9.75%
2025-06-10	13.85	13.67	-0.16	-1.16%	13.57	14.33	174015	24203	11.84%
2025-06-09	13.42	13.83	0.61	4.61%	13.29	14.00	179496	24648	12.21%