力盛体育(002858)股票信息
| 股票代码 | 002858 |
| 股票名称 | 力盛体育 |
| 最新价/元 | 11.62 |
| 涨跌额/元 | 0.96 |
| 涨跌幅/% | 9.01 |
| 买入/元 | 11.62 |
| 卖出/元 | 11.63 |
| 昨收/元 | 10.66 |
| 今开/元 | 11.01 |
| 最高/元 | 11.71 |
| 最低/元 | 10.77 |
| 成交量/手 | 126091.12 |
| 成交额/万 | 14210.46 |
| 股净值/元 | -9.70 |
| 市净率 | 3.30 |
| 总市值/万 | 190474.85 |
| 流通值/万 | 170496.93 |
| 换手率/% | 8.59 |
| 入市日期 | 2017-03-24 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 06:16:00 |
力盛体育(002858)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 11.01 | 11.62 | 0.96 | 9.01 | 126091.12 | 14210.46 | 8.59 |
| 2024-09-27 | 10.41 | 10.66 | 0.37 | 3.60 | 69613.00 | 7368.01 | 4.74 |
| 2024-09-26 | 10.13 | 10.29 | 0.25 | 2.49 | 47169.00 | 4793.73 | 3.21 |
| 2024-09-25 | 9.85 | 10.04 | 0.25 | 2.55 | 58530.00 | 5881.94 | 3.99 |
| 2024-09-24 | 9.52 | 9.79 | 0.29 | 3.05 | 32538.20 | 3143.89 | 2.22 |
| 2024-09-23 | 9.59 | 9.50 | -0.06 | -0.63 | 17254.00 | 1646.53 | 1.18 |
| 2024-09-20 | 9.79 | 9.56 | -0.13 | -1.34 | 20224.20 | 1939.30 | 1.38 |
| 2024-09-19 | 9.39 | 9.69 | 0.34 | 3.64 | 29065.00 | 2798.35 | 1.98 |
| 2024-09-18 | 9.47 | 9.35 | -0.17 | -1.79 | 26572.00 | 2472.16 | 1.81 |
| 2024-09-13 | 9.66 | 9.52 | -0.15 | -1.55 | 20149.00 | 1924.95 | 1.37 |
| 2024-09-12 | 9.93 | 9.67 | -0.12 | -1.23 | 24149.00 | 2353.64 | 1.65 |
| 2024-09-11 | 9.92 | 9.79 | -0.13 | -1.31 | 28207.00 | 2768.32 | 1.92 |
| 2024-09-10 | 9.61 | 9.92 | 0.31 | 3.23 | 54669.00 | 5381.76 | 3.73 |
| 2024-09-09 | 9.46 | 9.61 | 0.13 | 1.37 | 29052.00 | 2773.03 | 1.98 |
| 2024-09-06 | 9.68 | 9.48 | -0.20 | -2.07 | 23557.00 | 2244.68 | 1.61 |
| 2024-09-05 | 9.58 | 9.68 | 0.17 | 1.79 | 19947.00 | 1919.56 | 1.36 |
| 2024-09-04 | 9.38 | 9.51 | -0.05 | -0.52 | 24189.00 | 2296.57 | 1.65 |
| 2024-09-03 | 9.57 | 9.56 | -0.01 | -0.10 | 25236.80 | 2422.34 | 1.72 |
| 2024-09-02 | 9.73 | 9.57 | -0.12 | -1.24 | 30470.00 | 2956.14 | 2.08 |
| 2024-08-30 | 9.43 | 9.69 | 0.23 | 2.43 | 39348.00 | 3813.30 | 2.68 |
| 2024-08-29 | 9.48 | 9.46 | -0.09 | -0.94 | 36758.00 | 3486.93 | 2.51 |
| 2024-08-28 | 9.07 | 9.55 | 0.32 | 3.47 | 41669.20 | 3913.78 | 2.84 |
| 2024-08-27 | 9.44 | 9.23 | -0.22 | -2.33 | 26069.00 | 2444.37 | 1.78 |
| 2024-08-26 | 9.30 | 9.45 | 0.16 | 1.72 | 27599.00 | 2602.13 | 1.88 |
| 2024-08-23 | 9.39 | 9.29 | -0.10 | -1.07 | 33787.00 | 3131.98 | 2.30 |
| 2024-08-22 | 9.65 | 9.39 | -0.30 | -3.10 | 33348.00 | 3169.52 | 2.27 |
| 2024-08-21 | 9.82 | 9.69 | -0.13 | -1.32 | 24346.00 | 2384.59 | 1.66 |
| 2024-08-20 | 10.08 | 9.82 | -0.21 | -2.09 | 28282.00 | 2797.15 | 1.93 |
| 2024-08-19 | 10.06 | 10.03 | -0.03 | -0.30 | 25155.00 | 2532.65 | 1.72 |
| 2024-08-16 | 10.26 | 10.06 | -0.14 | -1.37 | 25677.00 | 2598.90 | 1.75 |
| 2024-08-15 | 10.05 | 10.20 | 0.19 | 1.90 | 42622.00 | 4327.94 | 2.91 |
| 2024-08-14 | 9.98 | 10.01 | 0.08 | 0.81 | 31948.00 | 3188.07 | 2.18 |
| 2024-08-13 | 9.92 | 9.93 | 0.07 | 0.71 | 26135.00 | 2572.45 | 1.78 |
| 2024-08-12 | 10.10 | 9.86 | -0.30 | -2.95 | 48843.00 | 4849.59 | 3.33 |
| 2024-08-09 | 10.41 | 10.16 | -0.33 | -3.15 | 44426.00 | 4567.26 | 3.03 |
| 2024-08-08 | 10.34 | 10.49 | 0.17 | 1.65 | 51716.24 | 5373.68 | 3.53 |
| 2024-08-07 | 10.49 | 10.32 | -0.18 | -1.71 | 55626.00 | 5782.75 | 3.79 |
| 2024-08-06 | 10.12 | 10.50 | 0.39 | 3.86 | 94806.00 | 9783.85 | 6.47 |
| 2024-08-05 | 10.68 | 10.11 | 0.03 | 0.30 | 107491.00 | 11207.49 | 7.33 |
| 2024-08-02 | 10.27 | 10.08 | -0.23 | -2.23 | 36887.38 | 3766.36 | 2.52 |
| 2024-08-01 | 10.38 | 10.31 | -0.07 | -0.67 | 34668.00 | 3589.35 | 2.36 |
| 2024-07-31 | 10.07 | 10.38 | 0.31 | 3.08 | 46603.00 | 4791.68 | 3.18 |
| 2024-07-30 | 9.91 | 10.07 | 0.10 | 1.00 | 35943.00 | 3609.00 | 2.45 |
| 2024-07-29 | 10.14 | 9.97 | -0.22 | -2.16 | 39454.12 | 3957.10 | 2.69 |
| 2024-07-26 | 9.92 | 10.19 | 0.28 | 2.83 | 36223.00 | 3640.46 | 2.47 |
| 2024-07-25 | 9.67 | 9.91 | 0.19 | 1.96 | 32778.00 | 3221.79 | 2.24 |
| 2024-07-24 | 10.10 | 9.72 | -0.30 | -2.99 | 30674.12 | 3024.18 | 2.09 |
| 2024-07-23 | 10.28 | 10.02 | -0.26 | -2.53 | 33068.00 | 3372.92 | 2.25 |
| 2024-07-22 | 9.89 | 10.28 | 0.29 | 2.90 | 41285.00 | 4206.16 | 2.82 |
| 2024-07-19 | 9.78 | 9.99 | 0.16 | 1.63 | 28769.00 | 2850.79 | 1.96 |
| 2024-07-18 | 9.83 | 9.83 | 0.01 | 0.10 | 40917.00 | 3928.67 | 2.79 |
| 2024-07-17 | 9.90 | 9.82 | -0.14 | -1.41 | 27203.00 | 2691.21 | 1.86 |
| 2024-07-16 | 9.99 | 9.96 | -0.04 | -0.40 | 29984.00 | 2984.26 | 2.04 |
| 2024-07-15 | 10.23 | 10.00 | -0.22 | -2.15 | 30077.00 | 3026.21 | 2.05 |
| 2024-07-12 | 10.30 | 10.22 | -0.09 | -0.87 | 35501.00 | 3667.16 | 2.42 |
| 2024-07-11 | 10.04 | 10.31 | 0.29 | 2.89 | 39538.00 | 4050.49 | 2.70 |
| 2024-07-10 | 10.03 | 10.02 | -0.09 | -0.89 | 32449.00 | 3274.65 | 2.21 |
| 2024-07-09 | 10.10 | 10.11 | 0.09 | 0.90 | 38907.00 | 3868.64 | 2.65 |
| 2024-07-08 | 10.24 | 10.02 | -0.33 | -3.19 | 34960.88 | 3530.29 | 2.38 |
| 2024-07-05 | 10.13 | 10.35 | 0.22 | 2.17 | 40706.00 | 4170.37 | 2.78 |
| 2024-07-04 | 10.51 | 10.13 | -0.43 | -4.07 | 37381.88 | 3835.70 | 2.55 |
| 2024-07-03 | 10.70 | 10.56 | -0.11 | -1.03 | 39494.00 | 4218.25 | 2.69 |
| 2024-07-02 | 10.64 | 10.67 | 0.03 | 0.28 | 28707.99 | 3068.19 | 1.96 |
| 2024-07-01 | 10.53 | 10.64 | 0.24 | 2.31 | 46832.00 | 4886.39 | 3.19 |
| 2024-06-28 | 10.52 | 10.40 | -0.22 | -2.07 | 39568.16 | 4174.18 | 2.70 |
| 2024-06-27 | 10.66 | 10.62 | -0.10 | -0.93 | 39776.00 | 4279.68 | 2.71 |
| 2024-06-26 | 10.09 | 10.72 | 0.63 | 6.24 | 48576.00 | 5067.31 | 3.31 |
| 2024-06-25 | 9.95 | 10.09 | 0.04 | 0.40 | 33230.00 | 3374.02 | 2.27 |
| 2024-06-24 | 10.47 | 10.05 | -0.52 | -4.92 | 45338.00 | 4597.71 | 3.09 |
| 2024-06-21 | 10.35 | 10.57 | -0.01 | -0.10 | 24714.00 | 2594.37 | 1.69 |
| 2024-06-20 | 10.83 | 10.58 | -0.30 | -2.76 | 34512.00 | 3678.19 | 2.35 |
| 2024-06-19 | 10.80 | 10.88 | 0.01 | 0.09 | 35564.00 | 3880.03 | 2.43 |
| 2024-06-18 | 10.66 | 10.87 | 0.25 | 2.35 | 31947.86 | 3443.17 | 2.18 |
| 2024-06-17 | 10.70 | 10.62 | -0.11 | -1.03 | 30451.00 | 3249.39 | 2.08 |
| 2024-06-14 | 10.75 | 10.73 | 0.06 | 0.56 | 59777.00 | 6368.35 | 4.08 |
| 2024-06-13 | 10.93 | 10.67 | -0.23 | -2.11 | 45211.00 | 4875.47 | 3.08 |
| 2024-06-12 | 10.53 | 10.90 | 0.36 | 3.42 | 43271.00 | 4685.38 | 2.95 |
| 2024-06-11 | 10.55 | 10.54 | -0.05 | -0.47 | 47669.00 | 4953.67 | 3.25 |
| 2024-06-07 | 10.09 | 10.59 | 0.53 | 5.27 | 63823.00 | 6642.35 | 4.35 |
| 2024-06-06 | 10.69 | 10.06 | -0.59 | -5.54 | 64695.00 | 6530.92 | 4.41 |
| 2024-06-05 | 10.79 | 10.65 | -0.27 | -2.47 | 31929.00 | 3423.79 | 2.18 |
| 2024-06-04 | 11.50 | 10.92 | -0.44 | -3.87 | 55264.00 | 6058.87 | 3.77 |
| 2024-06-03 | 11.82 | 11.36 | -0.13 | -1.13 | 42612.00 | 4887.46 | 2.91 |
| 2024-05-31 | 11.15 | 11.49 | 0.36 | 3.24 | 43917.00 | 4995.57 | 2.99 |
| 2024-05-30 | 11.27 | 11.13 | -0.15 | -1.33 | 27936.00 | 3119.37 | 1.91 |
| 2024-05-29 | 11.23 | 11.28 | -0.08 | -0.70 | 36964.00 | 4180.28 | 2.52 |
| 2024-05-28 | 11.59 | 11.36 | -0.29 | -2.49 | 30160.00 | 3455.11 | 2.06 |
| 2024-05-27 | 11.63 | 11.65 | 0.19 | 1.66 | 31420.00 | 3620.99 | 2.14 |
| 2024-05-24 | 11.63 | 11.46 | -0.27 | -2.30 | 34010.00 | 3940.91 | 2.32 |
| 2024-05-23 | 11.97 | 11.73 | -0.32 | -2.66 | 43299.00 | 5121.93 | 2.95 |
| 2024-05-22 | 12.22 | 12.05 | 0.04 | 0.33 | 37377.00 | 4519.48 | 2.55 |
| 2024-05-21 | 12.10 | 12.01 | -0.10 | -0.83 | 37920.00 | 4585.55 | 2.59 |
| 2024-05-20 | 12.27 | 12.11 | -0.10 | -0.82 | 46659.00 | 5680.70 | 3.18 |
| 2024-05-17 | 12.04 | 12.21 | 0.19 | 1.58 | 60425.00 | 7324.79 | 4.12 |
| 2024-05-16 | 11.92 | 12.02 | 0.13 | 1.09 | 57000.00 | 6883.96 | 3.89 |
| 2024-05-15 | 12.06 | 11.89 | -0.06 | -0.50 | 49463.00 | 5966.84 | 3.37 |
| 2024-05-14 | 11.74 | 11.95 | 0.31 | 2.66 | 51548.32 | 6138.59 | 3.52 |
| 2024-05-13 | 12.30 | 11.64 | -0.72 | -5.83 | 82522.32 | 9781.62 | 5.63 |
| 2024-05-10 | 12.36 | 12.36 | -0.14 | -1.12 | 71165.68 | 8899.45 | 4.85 |
| 2024-05-09 | 12.12 | 12.50 | 0.18 | 1.46 | 82152.18 | 10175.25 | 5.60 |
日K线
周K线
月K线
