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 |
|---|
| 2025-03-28 | 11.48 | 11.59 | -0.11 | -0.94% | 11.45 | 11.97 | 91647 | 10758.40 | 6.25% |
| 2025-03-27 | 12.05 | 11.70 | 0.06 | 0.52% | 11.68 | 12.38 | 127097 | 15204.45 | 8.66% |
| 2025-03-26 | 11.49 | 11.64 | 0.14 | 1.22% | 11.45 | 11.74 | 44373 | 5170.83 | 3.02% |
| 2025-03-25 | 11.58 | 11.50 | -0.06 | -0.52% | 11.20 | 11.60 | 54623 | 6248.42 | 3.72% |
| 2025-03-24 | 12.08 | 11.56 | -0.59 | -4.86% | 11.31 | 12.15 | 106454 | 12404.88 | 7.26% |
| 2025-03-21 | 12.26 | 12.15 | -0.19 | -1.54% | 12.00 | 12.40 | 68349 | 8290.96 | 4.66% |
| 2025-03-20 | 12.46 | 12.34 | -0.14 | -1.12% | 12.31 | 12.52 | 46088 | 5714.67 | 3.14% |
| 2025-03-19 | 12.52 | 12.48 | -0.09 | -0.72% | 12.37 | 12.67 | 56748 | 7099.56 | 3.87% |
| 2025-03-18 | 12.51 | 12.57 | 0.05 | 0.40% | 12.43 | 12.58 | 63420 | 7944.59 | 4.32% |
| 2025-03-17 | 12.60 | 12.52 | 0.02 | 0.16% | 12.49 | 12.88 | 99873 | 12616.02 | 6.81% |
| 2025-03-14 | 12.20 | 12.50 | 0.27 | 2.21% | 12.11 | 12.50 | 94013 | 11635.92 | 6.41% |
| 2025-03-13 | 12.36 | 12.23 | -0.20 | -1.61% | 12.01 | 12.42 | 58029 | 7060.02 | 3.95% |
| 2025-03-12 | 12.36 | 12.43 | 0.08 | 0.65% | 12.31 | 12.60 | 67222 | 8374.38 | 4.58% |
| 2025-03-11 | 12.06 | 12.35 | 0.02 | 0.16% | 12.06 | 12.35 | 59930 | 7328.46 | 4.08% |
| 2025-03-10 | 12.46 | 12.33 | -0.02 | -0.16% | 12.20 | 12.59 | 71818 | 8877.32 | 4.89% |
| 2025-03-07 | 12.57 | 12.35 | -0.22 | -1.75% | 12.28 | 12.60 | 107723 | 13367.15 | 7.34% |
| 2025-03-06 | 12.25 | 12.57 | 0.41 | 3.37% | 12.10 | 12.80 | 135005 | 16878.40 | 9.20% |
| 2025-03-05 | 12.09 | 12.16 | 0.07 | 0.58% | 11.86 | 12.19 | 71359 | 8583.02 | 4.86% |
| 2025-03-04 | 11.72 | 12.09 | 0.18 | 1.51% | 11.72 | 12.12 | 63583 | 7606.11 | 4.33% |
| 2025-03-03 | 11.83 | 11.91 | 0.18 | 1.53% | 11.76 | 12.09 | 91652 | 10962.23 | 6.25% |
| 2025-02-28 | 12.29 | 11.73 | -0.32 | -2.66% | 11.68 | 12.44 | 142649 | 17156.94 | 9.72% |
| 2025-02-27 | 12.10 | 12.05 | -0.07 | -0.58% | 11.76 | 12.22 | 77687 | 9299.92 | 5.29% |
| 2025-02-26 | 12.14 | 12.12 | 0.09 | 0.75% | 12.02 | 12.23 | 64832 | 7842.14 | 4.42% |
| 2025-02-25 | 12.06 | 12.03 | -0.18 | -1.47% | 11.92 | 12.15 | 76420 | 9203.92 | 5.21% |
| 2025-02-24 | 12.36 | 12.21 | -0.15 | -1.21% | 12.02 | 12.36 | 101829 | 12384.48 | 6.94% |
| 2025-02-21 | 12.45 | 12.36 | -0.04 | -0.32% | 12.10 | 12.49 | 99271 | 12176.92 | 6.77% |
| 2025-02-20 | 12.51 | 12.40 | -0.11 | -0.88% | 12.27 | 12.56 | 81441 | 10083.37 | 5.55% |
| 2025-02-19 | 12.30 | 12.51 | 0.29 | 2.37% | 12.13 | 12.59 | 96025 | 11906.85 | 6.54% |
| 2025-02-18 | 13.00 | 12.22 | -0.70 | -5.42% | 12.16 | 13.07 | 175395 | 22007.75 | 11.95% |
| 2025-02-17 | 13.01 | 12.92 | 0.29 | 2.30% | 12.68 | 13.52 | 243894 | 31865.27 | 16.62% |
| 2025-02-14 | 12.68 | 12.63 | 0.07 | 0.56% | 12.33 | 12.78 | 114040 | 14332.17 | 7.77% |
| 2025-02-13 | 12.81 | 12.56 | -0.16 | -1.26% | 12.44 | 12.83 | 113539 | 14275.34 | 7.74% |
| 2025-02-12 | 12.74 | 12.72 | 0.04 | 0.32% | 12.53 | 12.95 | 158650 | 20151.09 | 10.81% |
| 2025-02-11 | 12.82 | 12.68 | -0.13 | -1.01% | 12.51 | 12.99 | 207878 | 26395.57 | 14.17% |
| 2025-02-10 | 13.26 | 12.81 | -0.67 | -4.97% | 12.50 | 13.40 | 340037 | 43427.49 | 23.17% |
| 2025-02-07 | 12.40 | 13.48 | 1.23 | 10.04% | 12.32 | 13.48 | 357242 | 47009.83 | 24.35% |
| 2025-02-06 | 12.01 | 12.25 | 0.36 | 3.03% | 12.00 | 12.40 | 140630 | 17228.71 | 9.58% |
| 2025-02-05 | 11.70 | 11.89 | 0.50 | 4.39% | 11.49 | 12.05 | 93709 | 11046.95 | 6.39% |
| 2025-01-27 | 11.80 | 11.39 | -0.33 | -2.82% | 11.38 | 11.94 | 67227 | 7798.40 | 4.58% |
| 2025-01-24 | 11.41 | 11.72 | 0.30 | 2.63% | 11.32 | 11.74 | 54889 | 6336.72 | 3.74% |
| 2025-01-23 | 11.40 | 11.42 | 0.17 | 1.51% | 11.33 | 11.69 | 76592 | 8812.27 | 5.22% |
| 2025-01-22 | 11.40 | 11.25 | -0.19 | -1.66% | 11.12 | 11.44 | 36022 | 4056.97 | 2.46% |
| 2025-01-21 | 11.71 | 11.44 | -0.21 | -1.80% | 11.33 | 11.95 | 69331 | 7998.94 | 4.73% |
| 2025-01-20 | 11.51 | 11.65 | 0.25 | 2.19% | 11.36 | 11.70 | 57237 | 6630.86 | 3.90% |
| 2025-01-17 | 11.33 | 11.40 | -0.04 | -0.35% | 11.20 | 11.49 | 41677 | 4727.46 | 2.84% |
| 2025-01-16 | 11.42 | 11.44 | 0.10 | 0.88% | 11.27 | 11.66 | 50819 | 5821.53 | 3.46% |
| 2025-01-15 | 11.45 | 11.34 | 0.00 | 0.00% | 11.20 | 11.54 | 52892 | 6007.29 | 3.60% |
| 2025-01-14 | 10.91 | 11.34 | 0.52 | 4.81% | 10.91 | 11.34 | 67958 | 7608.55 | 4.63% |
| 2025-01-13 | 10.65 | 10.82 | 0.15 | 1.41% | 10.21 | 10.84 | 44545 | 4721.21 | 3.04% |
| 2025-01-10 | 10.97 | 10.67 | -0.41 | -3.70% | 10.65 | 11.34 | 55928 | 6156.50 | 3.81% |
| 2025-01-09 | 10.82 | 11.08 | 0.22 | 2.03% | 10.69 | 11.22 | 57873 | 6391.99 | 3.94% |
| 2025-01-08 | 10.85 | 10.86 | -0.02 | -0.18% | 10.47 | 10.97 | 51672 | 5551.99 | 3.52% |
| 2025-01-07 | 10.60 | 10.88 | 0.31 | 2.93% | 10.56 | 10.88 | 50833 | 5437.54 | 3.46% |
| 2025-01-06 | 10.60 | 10.57 | -0.14 | -1.31% | 10.19 | 10.78 | 56422 | 5952.24 | 3.85% |
| 2025-01-03 | 11.51 | 10.71 | -0.74 | -6.46% | 10.64 | 11.60 | 96546 | 10614.48 | 6.58% |
| 2025-01-02 | 11.44 | 11.45 | 0.01 | 0.09% | 11.27 | 11.85 | 84440 | 9772.85 | 5.75% |
| 2024-12-31 | 11.76 | 11.44 | -0.33 | -2.80% | 11.35 | 11.98 | 63945 | 7422.83 | 4.36% |
| 2024-12-30 | 11.65 | 11.77 | 0.02 | 0.17% | 11.24 | 11.87 | 72283 | 8392.16 | 4.93% |
| 2024-12-27 | 11.57 | 11.75 | 0.16 | 1.38% | 11.51 | 11.89 | 74956 | 8831.46 | 5.11% |
| 2024-12-26 | 11.29 | 11.59 | 0.26 | 2.29% | 11.29 | 11.79 | 77170 | 8934.04 | 5.26% |
| 2024-12-25 | 11.71 | 11.33 | -0.40 | -3.41% | 11.03 | 11.76 | 100871 | 11386.71 | 6.87% |
| 2024-12-24 | 11.86 | 11.73 | -0.10 | -0.85% | 11.50 | 12.02 | 98574 | 11524.74 | 6.72% |
| 2024-12-23 | 13.06 | 11.83 | -1.29 | -9.83% | 11.81 | 13.14 | 199853 | 24417.30 | 13.62% |
| 2024-12-20 | 13.20 | 13.12 | 0.10 | 0.77% | 13.00 | 13.39 | 120897 | 15920.62 | 8.24% |
| 2024-12-19 | 13.01 | 13.02 | -0.28 | -2.11% | 12.59 | 13.18 | 188814 | 24314.97 | 12.87% |
| 2024-12-18 | 13.13 | 13.30 | -0.25 | -1.85% | 12.80 | 13.55 | 250900 | 33216.86 | 17.10% |
| 2024-12-17 | 15.10 | 13.55 | -1.16 | -7.89% | 13.40 | 15.39 | 388466 | 56698.64 | 26.48% |
| 2024-12-16 | 15.38 | 14.71 | -0.69 | -4.48% | 14.56 | 15.63 | 457766 | 68489.55 | 31.20% |
| 2024-12-13 | 13.92 | 15.40 | 1.40 | 10.00% | 13.88 | 15.40 | 323442 | 48386.70 | 22.04% |
| 2024-12-12 | 13.88 | 14.00 | 0.12 | 0.86% | 13.71 | 14.10 | 85859 | 11951.77 | 5.85% |
| 2024-12-11 | 13.75 | 13.88 | 0.20 | 1.46% | 13.60 | 13.88 | 75490 | 10370.34 | 5.14% |
| 2024-12-10 | 14.19 | 13.68 | -0.14 | -1.01% | 13.66 | 14.19 | 132226 | 18359.86 | 9.01% |
| 2024-12-09 | 13.91 | 13.82 | 0.23 | 1.69% | 13.53 | 14.05 | 143922 | 19872.81 | 9.81% |
| 2024-12-06 | 13.50 | 13.59 | 0.24 | 1.80% | 13.25 | 13.67 | 100613 | 13592.67 | 6.86% |
| 2024-12-05 | 12.88 | 13.35 | 0.55 | 4.30% | 12.84 | 13.42 | 99201 | 13111.02 | 6.76% |
| 2024-12-04 | 13.22 | 12.80 | -0.44 | -3.32% | 12.73 | 13.22 | 83607 | 10810.94 | 5.70% |
| 2024-12-03 | 13.30 | 13.24 | -0.16 | -1.19% | 13.02 | 13.50 | 94600 | 12507.46 | 6.45% |
| 2024-12-02 | 13.28 | 13.40 | 0.10 | 0.75% | 13.12 | 13.50 | 126153 | 16829.51 | 8.60% |
| 2024-11-29 | 13.15 | 13.30 | 0.19 | 1.45% | 12.78 | 13.76 | 174415 | 23162.01 | 11.89% |
| 2024-11-28 | 13.25 | 13.11 | -0.24 | -1.80% | 13.07 | 13.67 | 143102 | 19002.90 | 9.75% |
深证大盘股票行情在线 K线走势图
