力盛体育（002858）历史行情

以下为力盛体育近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-08	11.720	11.710	11.880	11.540	0.080	0.688%	370.01万	0.43亿	2.510%
2026-10-07	11.840	11.630	11.840	11.490	-0.030	-0.257%	398.74万	0.46亿	2.705%
2026-10-06	11.840	11.630	11.840	11.490	-0.030	-0.257%	398.74万	0.46亿	2.705%
2026-10-05	11.840	11.630	11.840	11.490	-0.030	-0.257%	398.74万	0.46亿	2.705%
2026-10-02	11.840	11.630	11.840	11.490	-0.030	-0.257%	398.74万	0.46亿	2.705%
2026-10-01	11.840	11.630	11.840	11.490	-0.030	-0.257%	398.74万	0.46亿	2.705%
2026-09-30	11.840	11.630	11.840	11.490	-0.030	-0.257%	3.99万	0.00亿	0.000%
2026-09-29	11.540	11.660	11.800	11.400	0.110	0.952%	3.74万	0.00亿	0.000%
2026-09-28	11.670	11.550	11.880	11.490	-0.110	-0.943%	4.46万	0.00亿	0.000%
2026-09-27	11.840	11.660	11.990	11.570	0.190	1.656%	590.47万	0.69亿	4.006%
2026-09-24	11.840	11.660	11.990	11.570	0.190	1.656%	5.90万	0.00亿	0.000%
2026-09-23	11.650	11.470	11.650	11.370	-0.160	-1.376%	3.28万	0.00亿	0.000%
2026-09-22	11.600	11.630	11.750	11.520	0.030	0.259%	4.06万	0.00亿	0.000%
2026-09-21	11.380	11.600	11.620	11.260	0.270	2.383%	3.31万	0.00亿	0.000%
2026-09-18	11.530	11.330	11.600	11.310	-0.100	-0.875%	2.90万	0.00亿	0.000%
2026-09-17	11.230	11.430	11.490	11.100	0.160	1.420%	3.33万	0.00亿	0.000%
2026-09-16	11.050	11.270	11.360	10.960	0.170	1.532%	3.51万	0.00亿	0.000%
2026-09-15	11.580	11.100	11.700	11.060	-0.540	-4.639%	4.07万	0.00亿	0.000%
2026-09-14	11.640	11.640	11.770	11.420	0.000	0.000%	4.29万	0.00亿	0.000%
2026-09-11	11.720	11.640	11.780	11.490	-0.200	-1.689%	2.99万	0.00亿	0.000%
2026-09-10	12.080	11.840	12.080	11.810	-0.250	-2.068%	4.59万	0.00亿	0.000%
2026-09-09	12.240	12.090	12.450	11.910	-0.410	-3.280%	6.34万	0.00亿	0.000%
2026-09-08	12.120	12.500	12.740	12.030	0.350	2.881%	7.50万	0.00亿	0.000%
2026-09-07	12.050	12.150	12.270	11.880	-0.130	-1.059%	8.59万	0.00亿	0.000%
2026-09-04	12.350	12.280	12.620	12.210	0.030	0.245%	4.40万	0.00亿	0.000%
2026-09-03	12.440	12.250	12.680	12.150	-0.060	-0.487%	5.73万	0.00亿	0.000%
2026-09-02	12.280	12.310	12.460	12.120	-0.080	-0.646%	4.66万	0.00亿	0.000%
2026-09-01	11.980	12.390	12.470	11.940	0.390	3.250%	4.69万	0.00亿	0.000%
2026-08-31	11.850	12.000	12.080	11.730	0.220	1.868%	4.59万	0.00亿	0.000%
2026-08-28	11.690	11.780	11.830	11.660	0.050	0.426%	2.58万	0.00亿	0.000%
2026-08-27	11.760	11.730	11.900	11.660	-0.050	-0.424%	2.73万	0.00亿	0.000%
2026-08-26	11.850	11.780	11.930	11.660	-0.080	-0.675%	3.17万	0.00亿	0.000%
2026-08-25	11.440	11.860	11.920	11.410	0.420	3.671%	3.54万	0.00亿	0.000%
2026-08-24	11.630	11.440	11.830	11.340	-0.160	-1.379%	2.96万	0.00亿	0.000%
2026-08-21	11.610	11.600	11.660	11.380	-0.080	-0.685%	2.28万	0.00亿	0.000%
2026-08-20	11.490	11.680	11.710	11.400	0.280	2.456%	2.67万	0.00亿	0.000%
2026-08-19	11.650	11.400	11.800	11.330	-0.350	-2.979%	2.82万	0.00亿	0.000%
2026-08-18	11.780	11.750	11.780	11.580	-0.040	-0.339%	2.29万	0.00亿	0.000%
2026-08-17	11.780	11.790	11.790	11.510	0.130	1.115%	2.75万	0.00亿	0.000%
2026-08-14	11.710	11.660	11.830	11.540	-0.050	-0.427%	3.03万	0.00亿	0.000%
2026-08-13	12.020	11.710	12.100	11.680	-0.310	-2.579%	3.50万	0.00亿	0.000%
2026-08-12	11.820	12.020	12.050	11.800	0.130	1.093%	2.82万	0.00亿	0.000%
2026-08-11	11.810	11.890	11.970	11.750	-0.020	-0.168%	2.95万	0.00亿	0.000%
2026-08-10	11.510	11.910	11.940	11.420	0.390	3.385%	4.14万	0.00亿	0.000%
2026-08-07	11.490	11.520	11.550	11.110	0.030	0.261%	4.35万	0.00亿	0.000%
2026-08-06	11.630	11.490	11.710	11.330	-0.140	-1.204%	3.42万	0.00亿	0.000%
2026-08-05	11.600	11.630	11.750	11.500	0.100	0.867%	5.11万	0.00亿	0.000%
2026-08-04	11.540	11.530	11.800	11.410	-0.030	-0.260%	6.80万	0.00亿	0.000%
2026-08-03	11.320	11.560	11.630	11.150	0.240	2.120%	4.79万	0.00亿	0.000%
2026-07-31	11.000	11.320	11.350	10.880	0.440	4.044%	5.97万	0.00亿	0.000%
2026-07-30	10.880	10.880	11.170	10.790	0.000	0.000%	6.20万	0.00亿	0.000%
2026-07-29	10.580	10.880	11.070	10.560	0.300	2.836%	6.34万	0.00亿	0.000%
2026-07-28	10.160	10.580	10.840	10.110	0.300	2.918%	7.52万	0.00亿	0.000%
2026-07-27	10.120	10.280	10.290	9.980	0.160	1.581%	5.48万	0.00亿	0.000%
2026-07-24	10.400	10.120	10.480	10.080	-0.600	-5.597%	8.41万	0.00亿	0.000%
2026-07-23	10.360	10.720	10.820	10.200	0.490	4.790%	11.59万	0.00亿	0.000%
2026-07-22	10.060	10.230	10.410	10.050	0.020	0.196%	5.04万	0.00亿	0.000%
2026-07-21	10.180	10.210	10.250	9.740	0.010	0.098%	6.41万	0.00亿	0.000%
2026-07-20	10.520	10.200	10.770	10.040	-0.310	-2.950%	6.87万	0.00亿	0.000%
2026-07-17	11.000	10.510	11.280	10.430	-0.520	-4.714%	6.47万	0.00亿	0.000%
2026-07-16	10.700	11.030	11.230	10.650	0.330	3.084%	6.26万	0.00亿	0.000%
2026-07-15	10.380	10.700	10.850	10.310	0.250	2.392%	4.41万	0.00亿	0.000%
2026-07-14	10.180	10.450	10.450	10.040	0.270	2.652%	4.72万	0.00亿	0.000%
2026-07-13	10.700	10.180	10.770	10.150	-0.550	-5.126%	4.95万	0.00亿	0.000%
2026-07-10	10.500	10.730	10.920	10.300	0.230	2.190%	5.67万	0.00亿	0.000%
2026-07-09	10.530	10.500	10.750	10.310	-0.080	-0.756%	3.66万	0.00亿	0.000%
2026-07-08	10.740	10.580	10.830	10.460	-0.130	-1.214%	3.56万	0.00亿	0.000%
2026-07-07	11.040	10.710	11.050	10.650	-0.320	-2.901%	3.60万	0.00亿	0.000%
2026-07-06	11.120	11.030	11.360	10.970	-0.080	-0.720%	6.08万	0.00亿	0.000%
2026-07-03	11.390	11.110	11.390	10.990	0.190	1.740%	5.77万	0.00亿	0.000%
2026-07-02	11.150	10.920	11.450	10.860	-0.240	-2.151%	6.47万	0.00亿	0.000%
2026-07-01	10.910	11.160	11.320	10.840	0.250	2.291%	5.41万	0.00亿	0.000%
2026-06-30	10.810	10.910	11.070	10.580	0.120	1.112%	6.43万	0.00亿	0.000%
2026-06-29	10.950	10.790	10.980	10.570	-0.160	-1.461%	5.92万	0.00亿	0.000%
2026-06-26	11.320	10.950	11.320	10.850	-0.370	-3.269%	7.27万	0.00亿	0.000%
2026-06-25	11.670	11.320	11.690	11.230	-0.390	-3.330%	8.68万	0.00亿	0.000%
2026-06-24	12.250	11.710	12.580	11.680	-0.540	-4.408%	11.28万	0.00亿	0.000%
2026-06-23	12.190	12.250	12.690	12.050	0.010	0.082%	10.42万	0.00亿	0.000%
2026-06-22	12.440	12.240	12.510	11.670	-0.200	-1.608%	8.60万	0.00亿	0.000%
2026-06-18	12.410	12.440	12.760	12.180	0.040	0.323%	9.99万	0.00亿	0.000%
2026-06-17	12.010	12.400	12.500	11.660	0.390	3.247%	9.59万	0.00亿	0.000%
2026-06-16	11.860	12.010	12.030	11.600	0.140	1.179%	4.86万	0.00亿	0.000%
2026-06-15	12.040	11.870	12.260	11.760	-0.050	-0.419%	4.79万	0.00亿	0.000%
2026-06-12	12.030	11.920	12.030	11.630	-0.040	-0.334%	5.84万	0.00亿	0.000%
2026-06-11	12.250	11.960	12.360	11.680	-0.520	-4.167%	7.19万	0.00亿	0.000%
2026-06-10	12.360	12.480	12.750	12.210	0.120	0.971%	5.97万	0.00亿	0.000%
2026-06-09	12.410	12.360	12.580	12.160	0.020	0.162%	3.97万	0.00亿	0.000%
2026-06-08	12.500	12.340	13.120	12.220	-0.420	-3.292%	5.75万	0.00亿	0.000%
2026-06-05	12.670	12.760	13.090	12.450	0.180	1.431%	5.02万	0.00亿	0.000%
2026-06-04	12.750	12.580	12.850	12.500	-0.250	-1.949%	3.89万	0.00亿	0.000%
2026-06-03	13.000	12.830	13.210	12.730	-0.200	-1.535%	4.65万	0.00亿	0.000%
2026-06-02	13.600	13.030	13.650	12.630	-0.520	-3.838%	7.69万	0.00亿	0.000%
2026-06-01	13.170	13.550	13.700	13.140	0.330	2.496%	5.34万	0.00亿	0.000%
2026-05-29	13.640	13.220	13.740	13.220	-0.430	-3.150%	5.81万	0.00亿	0.000%
2026-05-28	13.380	13.650	13.870	13.310	0.140	1.036%	5.55万	0.00亿	0.000%
2026-05-27	13.900	13.510	13.920	13.350	-0.330	-2.384%	6.17万	0.00亿	0.000%
2026-05-26	14.090	13.840	14.230	13.630	-0.190	-1.354%	7.22万	0.00亿	0.000%
2026-05-25	14.170	14.030	14.580	13.830	-0.140	-0.988%	7.33万	0.00亿	0.000%
2026-05-22	14.280	14.170	14.300	13.890	0.110	0.782%	6.19万	0.00亿	0.000%
2026-05-21	15.030	14.060	15.180	14.010	-0.820	-5.511%	7.79万	0.00亿	0.000%
2026-05-20	15.000	14.880	15.060	14.600	-0.210	-1.392%	7.42万	0.00亿	0.000%
2026-05-19	14.830	15.090	15.500	14.710	0.150	1.004%	11.26万	0.00亿	0.000%
2026-05-18	16.610	14.940	16.890	14.940	-1.660	-10.000%	13.41万	0.00亿	0.000%
2026-05-15	16.370	16.600	16.880	16.360	0.190	1.158%	5.88万	0.00亿	0.000%
2026-05-14	16.870	16.410	16.990	16.410	-0.400	-2.380%	5.93万	0.00亿	0.000%
2026-05-13	17.000	16.810	17.370	16.700	-0.280	-1.638%	6.31万	0.00亿	0.000%
2026-05-12	16.880	17.090	17.400	16.820	0.150	0.885%	9.15万	0.00亿	0.000%
2026-05-11	17.070	16.940	17.240	16.520	0.050	0.296%	10.21万	0.00亿	0.000%
2026-05-08	16.930	16.890	17.200	16.630	-0.050	-0.295%	6.54万	0.00亿	0.000%
2026-05-07	16.690	16.940	17.170	16.690	0.150	0.893%	8.84万	0.00亿	0.000%
2026-05-06	16.930	16.790	17.150	16.640	-0.310	-1.813%	10.84万	0.00亿	0.000%
2026-04-30	16.630	17.100	17.450	16.610	0.470	2.826%	13.48万	0.00亿	0.000%
2026-04-29	15.980	16.630	16.970	15.940	0.580	3.614%	8.09万	0.00亿	0.000%
2026-04-28	16.200	16.050	16.400	15.980	-0.370	-2.253%	5.13万	0.00亿	0.000%
2026-04-27	15.480	16.420	16.590	15.420	0.890	5.731%	10.43万	0.00亿	0.000%
2026-04-24	15.470	15.530	15.710	15.110	-0.020	-0.129%	5.09万	0.00亿	0.000%
2026-04-23	16.140	15.550	16.150	15.350	-0.610	-3.775%	7.02万	0.00亿	0.000%
2026-04-22	15.970	16.160	16.250	15.850	0.070	0.435%	3.92万	0.00亿	0.000%
2026-04-21	16.300	16.090	16.300	15.900	-0.220	-1.349%	5.22万	0.00亿	0.000%
2026-04-20	16.100	16.310	16.400	15.830	0.160	0.991%	5.57万	0.00亿	0.000%
2026-04-17	16.080	16.150	16.290	15.930	0.000	0.000%	6.26万	0.00亿	0.000%
2026-04-16	15.630	16.150	16.340	15.550	0.520	3.327%	7.74万	0.00亿	0.000%
2026-04-15	15.520	15.630	16.130	15.480	0.070	0.450%	7.76万	0.00亿	0.000%
2026-04-14	15.240	15.560	15.580	14.950	0.500	3.320%	10.84万	0.00亿	0.000%
2026-04-13	14.940	15.060	15.300	14.800	0.120	0.803%	6.72万	0.00亿	0.000%
2026-04-10	15.170	14.940	15.300	14.660	0.000	0.000%	7.91万	0.00亿	0.000%
2026-04-09	15.300	14.950	15.440	14.910	0.000	0.000%	7.84万	0.00亿	0.000%
2026-04-08	15.040	15.450	15.640	14.800	0.000	0.000%	17.45万	0.00亿	0.000%
2026-04-07	14.080	15.100	15.220	13.930	0.000	0.000%	14.88万	0.00亿	0.000%
2026-04-03	14.960	14.060	15.050	14.010	0.000	0.000%	8.78万	0.00亿	0.000%
2026-04-02	14.890	14.670	15.640	14.660	0.000	0.000%	11.99万	0.00亿	0.000%
2026-04-01	16.100	14.910	16.100	14.600	0.000	0.000%	16.78万	0.00亿	0.000%