力盛体育(002858)股票行情
力盛体育(002858)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-03-25 | 14.36 | 15.21 | 0.85 | 5.92% | 14.22 | 15.29 | 80684 | 12071.19 | 5.49% |
| 2026-03-24 | 13.82 | 14.36 | 0.84 | 6.21% | 13.55 | 14.38 | 74968 | 10475.46 | 5.10% |
| 2026-03-23 | 14.54 | 13.52 | -1.28 | -8.65% | 13.36 | 14.54 | 77760 | 10841.98 | 5.29% |
| 2026-03-20 | 15.03 | 14.80 | -0.23 | -1.53% | 14.77 | 15.40 | 54018 | 8136.73 | 3.68% |
| 2026-03-19 | 15.30 | 15.03 | -0.44 | -2.84% | 15.00 | 15.32 | 42672 | 6465.20 | 2.90% |
| 2026-03-18 | 15.33 | 15.47 | 0.27 | 1.78% | 15.13 | 15.54 | 41069 | 6306.51 | 2.79% |
| 2026-03-17 | 16.29 | 15.20 | -0.90 | -5.59% | 15.18 | 16.34 | 66405 | 10377.30 | 4.52% |
| 2026-03-16 | 15.38 | 16.10 | 0.72 | 4.68% | 15.38 | 16.66 | 100530 | 16237.34 | 6.84% |
| 2026-03-13 | 15.55 | 15.38 | -0.13 | -0.84% | 15.32 | 15.77 | 40036 | 6209.99 | 2.72% |
| 2026-03-12 | 15.92 | 15.51 | -0.40 | -2.51% | 15.32 | 16.00 | 56353 | 8766.11 | 3.83% |
| 2026-03-11 | 15.97 | 15.91 | -0.10 | -0.62% | 15.90 | 16.59 | 73730 | 12001.66 | 5.02% |
| 2026-03-10 | 15.77 | 16.01 | 0.50 | 3.22% | 15.61 | 16.28 | 56728 | 9071.87 | 3.86% |
| 2026-03-09 | 15.50 | 15.51 | -0.22 | -1.40% | 15.17 | 15.71 | 54742 | 8424.48 | 3.72% |
| 2026-03-06 | 15.01 | 15.73 | 0.62 | 4.10% | 14.98 | 16.00 | 57778 | 9020.99 | 3.93% |
| 2026-03-05 | 15.20 | 15.11 | 0.11 | 0.73% | 15.02 | 15.49 | 52170 | 7978.36 | 3.55% |
| 2026-03-04 | 15.35 | 15.00 | -0.45 | -2.91% | 14.86 | 15.35 | 62105 | 9350.49 | 4.23% |
| 2026-03-03 | 16.29 | 15.45 | -0.71 | -4.39% | 15.31 | 16.48 | 69510 | 10969.24 | 4.73% |
| 2026-03-02 | 16.48 | 16.16 | -0.57 | -3.41% | 16.09 | 16.82 | 57307 | 9352.96 | 3.90% |
| 2026-02-27 | 16.55 | 16.73 | 0.17 | 1.03% | 16.38 | 16.96 | 41370 | 6938.96 | 2.81% |
| 2026-02-26 | 16.90 | 16.56 | -0.15 | -0.90% | 16.49 | 16.95 | 38670 | 6443.35 | 2.63% |
| 2026-02-25 | 17.09 | 16.71 | -0.43 | -2.51% | 16.68 | 17.25 | 52592 | 8883.37 | 3.58% |
| 2026-02-24 | 17.06 | 17.14 | 0.24 | 1.42% | 16.76 | 17.20 | 59865 | 10202.48 | 4.07% |
| 2026-02-13 | 16.64 | 16.90 | 0.15 | 0.90% | 16.64 | 17.12 | 50157 | 8500.02 | 3.41% |
| 2026-02-12 | 17.05 | 16.75 | -0.24 | -1.41% | 16.56 | 17.05 | 44859 | 7517.51 | 3.05% |
| 2026-02-11 | 17.14 | 16.99 | -0.06 | -0.35% | 16.74 | 17.16 | 71930 | 12198.89 | 4.89% |
| 2026-02-10 | 16.76 | 17.05 | 0.36 | 2.16% | 16.59 | 17.21 | 70557 | 11999.72 | 4.80% |
| 2026-02-09 | 16.50 | 16.69 | 0.33 | 2.02% | 16.37 | 16.75 | 45232 | 7510.76 | 3.08% |
| 2026-02-06 | 16.38 | 16.36 | 0.00 | 0.00% | 16.03 | 16.57 | 54536 | 8911.23 | 3.71% |
| 2026-02-05 | 16.04 | 16.36 | 0.35 | 2.19% | 15.88 | 16.83 | 77675 | 12790.54 | 5.28% |
| 2026-02-04 | 16.15 | 16.01 | -0.10 | -0.62% | 15.90 | 16.22 | 54229 | 8673.51 | 3.69% |
| 2026-02-03 | 15.88 | 16.11 | 0.32 | 2.03% | 15.87 | 16.18 | 48200 | 7736.21 | 3.28% |
| 2026-02-02 | 15.92 | 15.79 | -0.21 | -1.31% | 15.70 | 16.36 | 54997 | 8848.15 | 3.74% |
| 2026-01-30 | 16.18 | 16.00 | -0.07 | -0.44% | 15.88 | 16.35 | 71833 | 11546.90 | 4.89% |
| 2026-01-29 | 15.60 | 16.07 | 0.41 | 2.62% | 15.38 | 16.66 | 107698 | 17457.86 | 7.33% |
| 2026-01-28 | 15.90 | 15.66 | -0.28 | -1.76% | 15.60 | 16.07 | 52316 | 8242.63 | 3.56% |
| 2026-01-27 | 16.03 | 15.94 | 0.02 | 0.13% | 15.24 | 16.04 | 84286 | 13188.77 | 5.73% |
| 2026-01-26 | 16.45 | 15.92 | -0.83 | -4.96% | 15.71 | 16.65 | 103890 | 16681.16 | 7.07% |
| 2026-01-23 | 16.90 | 16.75 | -0.16 | -0.95% | 16.61 | 16.98 | 81699 | 13706.40 | 5.56% |
| 2026-01-22 | 16.93 | 16.91 | -0.12 | -0.70% | 16.45 | 17.03 | 88187 | 14772.50 | 6.00% |
| 2026-01-21 | 17.01 | 17.03 | 0.39 | 2.34% | 16.54 | 17.17 | 131463 | 22236.74 | 8.94% |
| 2026-01-20 | 16.74 | 16.64 | 0.01 | 0.06% | 16.48 | 17.01 | 66341 | 11083.24 | 4.51% |
| 2026-01-19 | 16.43 | 16.63 | 0.20 | 1.22% | 16.43 | 17.14 | 75029 | 12577.58 | 5.10% |
| 2026-01-16 | 17.03 | 16.43 | -0.56 | -3.30% | 16.27 | 17.10 | 87687 | 14471.57 | 5.97% |
| 2026-01-15 | 16.88 | 16.99 | 0.03 | 0.18% | 16.78 | 17.60 | 102718 | 17567.28 | 6.99% |
| 2026-01-14 | 17.14 | 16.96 | -0.14 | -0.82% | 16.64 | 17.44 | 140563 | 23981.64 | 9.56% |
| 2026-01-13 | 17.40 | 17.10 | -0.29 | -1.67% | 17.01 | 17.97 | 220378 | 38340.84 | 14.99% |
| 2026-01-12 | 16.06 | 17.39 | 1.58 | 9.99% | 15.71 | 17.39 | 166031 | 27704.74 | 11.30% |
| 2026-01-09 | 15.68 | 15.81 | 0.15 | 0.96% | 15.56 | 15.88 | 52150 | 8207.58 | 3.55% |
| 2026-01-08 | 15.65 | 15.66 | -0.07 | -0.45% | 15.46 | 15.80 | 60394 | 9445.92 | 4.11% |
| 2026-01-07 | 15.56 | 15.73 | 0.17 | 1.09% | 15.41 | 15.85 | 68692 | 10738.10 | 4.67% |
| 2026-01-06 | 15.27 | 15.56 | 0.29 | 1.90% | 15.21 | 15.87 | 89135 | 13822.64 | 6.06% |
| 2026-01-05 | 15.00 | 15.27 | 0.27 | 1.80% | 14.95 | 15.34 | 54705 | 8309.27 | 3.72% |
| 2025-12-31 | 14.98 | 15.00 | 0.03 | 0.20% | 14.80 | 15.11 | 36667 | 5481.55 | 2.49% |
| 2025-12-30 | 15.11 | 14.97 | -0.25 | -1.64% | 14.96 | 15.34 | 44190 | 6675.45 | 3.01% |
| 2025-12-29 | 15.19 | 15.22 | 0.09 | 0.59% | 15.14 | 15.58 | 55372 | 8462.26 | 3.77% |
| 2025-12-26 | 15.23 | 15.13 | -0.08 | -0.53% | 15.13 | 15.56 | 63977 | 9805.65 | 4.35% |
| 2025-12-25 | 15.45 | 15.21 | -0.12 | -0.78% | 15.05 | 15.45 | 57349 | 8726.95 | 3.90% |
| 2025-12-24 | 15.59 | 15.33 | -0.34 | -2.17% | 15.27 | 15.66 | 90127 | 13864.46 | 6.13% |
| 2025-12-23 | 15.95 | 15.67 | -0.28 | -1.76% | 15.54 | 16.52 | 141138 | 22502.19 | 9.60% |
| 2025-12-22 | 15.53 | 15.95 | 0.42 | 2.70% | 15.36 | 16.27 | 149403 | 23701.66 | 10.16% |
| 2025-12-19 | 15.55 | 15.53 | 0.15 | 0.98% | 15.04 | 15.68 | 119375 | 18385.73 | 8.12% |
| 2025-12-18 | 14.75 | 15.38 | 0.65 | 4.41% | 14.65 | 15.55 | 126746 | 19299.43 | 8.62% |
| 2025-12-17 | 14.29 | 14.73 | 0.52 | 3.66% | 14.22 | 14.85 | 88166 | 12842.96 | 6.00% |
| 2025-12-16 | 14.53 | 14.21 | -0.48 | -3.27% | 14.20 | 14.69 | 52388 | 7538.85 | 3.56% |
| 2025-12-15 | 14.64 | 14.69 | -0.09 | -0.61% | 14.38 | 14.83 | 68017 | 9921.29 | 4.63% |
| 2025-12-12 | 15.44 | 14.78 | -0.82 | -5.26% | 14.58 | 15.59 | 192740 | 28710.71 | 13.11% |
| 2025-12-11 | 15.57 | 15.60 | 0.03 | 0.19% | 14.93 | 15.72 | 179286 | 27327.29 | 12.20% |
| 2025-12-10 | 15.11 | 15.57 | 0.47 | 3.11% | 14.84 | 16.61 | 205845 | 32409.83 | 14.01% |
| 2025-12-09 | 15.13 | 15.10 | -0.03 | -0.20% | 14.98 | 15.35 | 81916 | 12415.94 | 5.57% |
| 2025-12-08 | 14.81 | 15.13 | 0.35 | 2.37% | 14.67 | 15.18 | 85805 | 12823.01 | 5.84% |
| 2025-12-05 | 14.42 | 14.78 | 0.32 | 2.21% | 14.21 | 14.98 | 91337 | 13395.50 | 6.21% |
| 2025-12-04 | 14.53 | 14.46 | -0.09 | -0.62% | 14.31 | 14.87 | 96026 | 13968.21 | 6.53% |
| 2025-12-03 | 14.75 | 14.55 | -0.20 | -1.36% | 14.41 | 14.77 | 47846 | 6951.24 | 3.26% |
| 2025-12-02 | 15.08 | 14.75 | -0.28 | -1.86% | 14.60 | 15.09 | 73981 | 10890.08 | 5.03% |
| 2025-12-01 | 14.59 | 15.03 | 0.47 | 3.23% | 14.45 | 15.21 | 83858 | 12494.84 | 5.71% |
| 2025-11-28 | 14.16 | 14.56 | 0.35 | 2.46% | 14.06 | 14.59 | 65772 | 9459.47 | 4.47% |
| 2025-11-27 | 13.90 | 14.21 | 0.22 | 1.57% | 13.90 | 14.59 | 84171 | 12006.44 | 5.73% |
| 2025-11-26 | 14.13 | 13.99 | -0.14 | -0.99% | 13.82 | 14.28 | 59967 | 8412.13 | 4.08% |
| 2025-11-25 | 13.96 | 14.13 | 0.23 | 1.65% | 13.95 | 14.39 | 76477 | 10864.57 | 5.20% |
| 2025-11-24 | 13.92 | 13.90 | 0.15 | 1.09% | 13.60 | 14.14 | 75549 | 10460.57 | 5.14% |
深证大盘股票行情在线 K线走势图
力盛体育(002858)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
