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
2026-08-20	11.49	11.68	0.28	2.46%	11.40	11.71	26698	3098	1.81%
2026-08-19	11.65	11.40	-0.35	-2.98%	11.33	11.80	28190	3244	1.91%
2026-08-18	11.78	11.75	-0.04	-0.34%	11.58	11.78	22900	2671	1.55%
2026-08-17	11.78	11.79	0.13	1.11%	11.51	11.79	27454	3208	1.86%
2026-08-14	11.71	11.66	-0.05	-0.43%	11.54	11.83	30284	3525	2.05%
2026-08-13	12.02	11.71	-0.31	-2.58%	11.68	12.10	35022	4161	2.38%
2026-08-12	11.82	12.02	0.13	1.09%	11.80	12.05	28177	3372	1.91%
2026-08-11	11.81	11.89	-0.02	-0.17%	11.75	11.97	29495	3493	2.00%
2026-08-10	11.51	11.91	0.39	3.39%	11.42	11.94	41402	4870	2.81%
2026-08-07	11.49	11.52	0.03	0.26%	11.11	11.55	43502	4938	2.95%
2026-08-06	11.63	11.49	-0.14	-1.20%	11.33	11.71	34168	3924	2.32%
2026-08-05	11.60	11.63	0.10	0.87%	11.50	11.75	51075	5934	3.46%
2026-08-04	11.54	11.53	-0.03	-0.26%	11.41	11.80	67997	7873	4.61%
2026-08-03	11.32	11.56	0.24	2.12%	11.15	11.63	47916	5484	3.25%
2026-07-31	11.00	11.32	0.44	4.04%	10.88	11.35	59656	6680	4.05%
2026-07-30	10.88	10.88	0.00	0.00%	10.79	11.17	62013	6812	4.21%
2026-07-29	10.58	10.88	0.30	2.84%	10.56	11.07	63422	6889	4.30%
2026-07-28	10.16	10.58	0.30	2.92%	10.11	10.84	75157	7955	5.10%
2026-07-27	10.12	10.28	0.16	1.58%	9.98	10.29	54750	5572	3.71%
2026-07-24	10.40	10.12	-0.60	-5.60%	10.08	10.48	84065	8616	5.70%
2026-07-23	10.36	10.72	0.49	4.79%	10.20	10.82	115873	12142	7.86%
2026-07-22	10.06	10.23	0.02	0.20%	10.05	10.41	50389	5171	3.42%
2026-07-21	10.18	10.21	0.01	0.10%	9.74	10.25	64144	6421	4.35%
2026-07-20	10.52	10.20	-0.31	-2.95%	10.04	10.77	68746	7128	4.66%
2026-07-17	11.00	10.51	-0.52	-4.71%	10.43	11.28	64744	6950	4.39%
2026-07-16	10.70	11.03	0.33	3.08%	10.65	11.23	62587	6918	4.25%
2026-07-15	10.38	10.70	0.25	2.39%	10.31	10.85	44132	4713	2.99%
2026-07-14	10.18	10.45	0.27	2.65%	10.04	10.45	47197	4829	3.20%
2026-07-13	10.70	10.18	-0.55	-5.13%	10.15	10.77	49542	5125	3.36%
2026-07-10	10.50	10.73	0.23	2.19%	10.30	10.92	56713	6094	3.85%
2026-07-09	10.53	10.50	-0.08	-0.76%	10.31	10.75	36621	3843	2.48%
2026-07-08	10.74	10.58	-0.13	-1.21%	10.46	10.83	35595	3765	2.41%
2026-07-07	11.04	10.71	-0.32	-2.90%	10.65	11.05	36032	3893	2.44%
2026-07-06	11.12	11.03	-0.08	-0.72%	10.97	11.36	60848	6780	4.13%
2026-07-03	11.39	11.11	0.19	1.74%	10.99	11.39	57683	6454	3.91%
2026-07-02	11.15	10.92	-0.24	-2.15%	10.86	11.45	64729	7209	4.39%
2026-07-01	10.91	11.16	0.25	2.29%	10.84	11.32	54073	6004	3.67%
2026-06-30	10.81	10.91	0.12	1.11%	10.58	11.07	64256	7001	4.36%
2026-06-29	10.95	10.79	-0.16	-1.46%	10.57	10.98	59183	6384	4.01%
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%