力盛体育

sz002858 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

11.53

涨跌幅

-2.29%

成交量

3,965,800 股

成交额

46,222,656 元

换手率

2.69%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	11.80	11.53	11.85	11.51	-2.29%	3,965,800	46,222,656	2.69
2026-10-13	11.45	11.80	11.87	11.22	+1.37%	4,673,000	54,029,616	3.17
2026-10-12	11.70	11.64	11.91	11.47	-0.51%	6,006,200	70,035,016	4.08
2026-10-09	11.59	11.70	11.77	11.09	-0.09%	5,553,300	63,539,712	3.77
2026-10-08	11.72	11.71	11.88	11.54	+0.69%	3,700,100	43,458,208	2.51
2026-09-30	11.84	11.63	11.84	11.49	-0.26%	3,987,400	46,391,060	2.71
2026-09-29	11.54	11.66	11.80	11.40	+0.95%	3,735,900	43,623,240	2.53
2026-09-28	11.67	11.55	11.88	11.49	-0.94%	4,459,700	51,849,944	3.03
2026-09-24	11.84	11.66	11.99	11.57	+1.66%	5,904,700	69,153,464	4.01
2026-09-23	11.65	11.47	11.65	11.37	-1.38%	3,284,900	37,650,376	2.23
2026-09-22	11.60	11.63	11.75	11.52	+0.26%	4,060,000	47,211,912	2.75
2026-09-21	11.38	11.60	11.62	11.26	+2.38%	3,306,200	38,002,836	2.24
2026-09-18	11.53	11.33	11.60	11.31	-0.87%	2,899,900	33,157,572	1.97
2026-09-17	11.23	11.43	11.49	11.10	+1.42%	3,330,900	37,776,816	2.26
2026-09-16	11.05	11.27	11.36	10.96	+1.53%	3,507,700	39,352,084	2.38
2026-09-15	11.58	11.10	11.70	11.06	-4.64%	4,072,000	45,810,544	2.76
2026-09-14	11.64	11.64	11.77	11.42	+0.00%	4,294,200	50,036,980	2.91
2026-09-11	11.72	11.64	11.78	11.49	-1.69%	2,989,300	34,690,032	2.03
2026-09-10	12.08	11.84	12.08	11.81	-2.07%	4,585,700	54,597,544	3.11
2026-09-09	12.24	12.09	12.45	11.91	-3.28%	6,342,300	76,721,304	4.30
2026-09-08	12.12	12.50	12.74	12.03	+2.88%	7,503,200	93,281,752	5.09
2026-09-07	12.05	12.15	12.27	11.88	-1.06%	8,585,200	104,152,224	5.82
2026-09-04	12.35	12.28	12.62	12.21	+0.24%	4,399,700	54,612,320	2.98
2026-09-03	12.44	12.25	12.68	12.15	-0.49%	5,726,400	71,036,872	3.89
2026-09-02	12.28	12.31	12.46	12.12	-0.65%	4,658,300	57,156,144	3.16
2026-09-01	11.98	12.39	12.47	11.94	+3.25%	4,693,200	57,531,824	3.18
2026-08-31	11.85	12.00	12.08	11.73	+1.87%	4,585,200	54,909,968	3.11
2026-08-28	11.69	11.78	11.83	11.66	+0.43%	2,580,800	30,363,936	1.75
2026-08-27	11.76	11.73	11.90	11.66	-0.42%	2,727,000	31,977,776	1.85
2026-08-26	11.85	11.78	11.93	11.66	-0.67%	3,166,700	37,292,128	2.15

需要全历史数据与程序化访问？查看力盛体育日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002858 获取全部历史日线。