力盛赛车

002858
🏛️ 中国 →
15.16
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 15.19 15.19 14.93 15.07 522.2K
09:35 15.09 15.11 15.05 15.08 178.7K
09:40 15.10 15.13 15.07 15.08 151.3K
09:45 15.08 15.08 14.96 14.97 267.7K
09:50 14.97 14.98 14.92 14.93 255.3K
09:55 14.93 14.98 14.91 14.97 203.4K
10:00 14.95 14.97 14.91 14.96 128.1K
10:05 14.96 15.11 14.96 15.11 126.2K
10:10 15.11 15.18 15.07 15.16 117.5K
10:15 15.16 15.28 15.15 15.27 158.8K
10:20 15.27 15.29 15.22 15.25 140.5K
10:25 15.26 15.29 15.25 15.28 77.5K
10:30 15.27 15.27 15.20 15.23 89.6K
10:35 15.23 15.23 15.18 15.20 48.8K
10:40 15.20 15.22 15.18 15.21 77.0K
10:45 15.21 15.23 15.19 15.22 65.1K
10:50 15.23 15.27 15.21 15.24 69.5K
10:55 15.24 15.28 15.23 15.27 58.6K
11:00 15.27 15.27 15.24 15.25 40.6K
11:05 15.24 15.24 15.22 15.24 39.0K
11:10 15.25 15.25 15.21 15.22 44.6K
11:15 15.23 15.23 15.17 15.18 43.8K
11:20 15.17 15.20 15.15 15.17 31.0K
11:25 15.15 15.21 15.14 15.21 98.2K
11:30 15.19 15.19 15.19 15.19 0.2K
13:00 15.20 15.21 15.10 15.10 55.1K
13:05 15.10 15.12 15.08 15.11 56.4K
13:10 15.12 15.13 15.08 15.10 336.8K
13:15 15.10 15.10 15.06 15.08 80.3K
13:20 15.08 15.17 15.08 15.12 123.7K
13:25 15.12 15.12 15.09 15.11 34.5K
13:30 15.11 15.20 15.08 15.16 125.3K
13:35 15.16 15.16 15.08 15.08 53.2K
13:40 15.08 15.08 15.05 15.07 75.1K
13:45 15.06 15.08 15.01 15.07 335.7K
13:50 15.07 15.07 15.00 15.00 114.8K
13:55 15.02 15.05 15.00 15.02 62.5K
14:00 15.02 15.05 15.00 15.04 86.4K
14:05 15.04 15.05 15.01 15.04 39.1K
14:10 15.04 15.07 15.02 15.02 73.0K
14:15 15.03 15.07 15.03 15.06 65.0K
14:20 15.06 15.09 15.03 15.03 67.4K
14:25 15.03 15.04 14.98 15.00 116.7K
14:30 15.01 15.03 14.95 14.97 147.5K
14:35 14.97 15.00 14.95 14.96 218.4K
14:40 14.97 14.99 14.95 14.97 121.3K
14:45 14.98 15.00 14.94 14.96 127.2K
14:50 14.97 14.98 14.95 14.97 185.5K
14:55 14.97 14.98 14.94 14.97 109.5K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 14.88 15.28 14.73 15.16 5.9M
2025-09-26 15.20 15.29 14.90 14.95 5.9M
2025-09-25 15.20 15.64 15.08 15.21 8.5M
2025-09-24 15.13 15.32 14.80 15.16 6.6M
2025-09-23 15.41 15.47 14.70 15.13 9.6M
2025-09-22 15.56 15.65 15.21 15.40 7.3M
2025-09-19 15.57 15.69 15.28 15.56 8.2M
2025-09-18 16.10 16.26 15.49 15.69 13.7M
2025-09-17 16.76 16.87 16.02 16.08 18.3M
2025-09-16 16.10 16.87 15.74 16.65 23.1M
2025-09-15 15.63 16.50 15.49 16.04 21.7M
2025-09-12 15.68 15.75 15.32 15.39 13.0M
2025-09-11 15.55 15.77 15.23 15.69 21.6M
2025-09-10 15.41 16.28 15.23 15.88 35.3M
2025-09-09 15.44 15.85 15.08 15.21 36.7M
2025-09-08 14.80 16.54 14.80 15.70 53.2M
2025-09-05 15.04 15.04 14.78 15.04 25.1M
2025-09-04 13.72 13.98 13.45 13.67 9.2M
2025-09-03 13.93 14.08 13.50 13.57 6.1M
2025-09-02 14.20 14.24 13.59 13.85 7.8M
2025-09-01 13.98 14.43 13.90 14.21 8.9M
2025-08-29 14.01 14.05 13.81 13.86 6.9M
2025-08-28 14.09 14.43 13.52 14.01 11.0M
2025-08-27 14.98 15.00 14.13 14.17 12.3M
2025-08-26 14.49 15.04 14.38 14.68 13.1M
2025-08-25 15.25 15.25 14.38 14.54 21.0M
2025-08-22 15.24 15.49 14.86 15.25 12.3M
2025-08-21 15.25 15.60 15.11 15.36 10.1M
2025-08-20 15.22 15.79 15.07 15.20 12.5M
2025-08-19 14.90 15.50 14.63 15.22 20.0M
2025-08-18 14.31 15.20 14.10 15.04 22.7M
2025-08-15 14.06 14.32 13.90 14.27 10.6M
2025-08-14 13.98 14.59 13.93 14.19 16.4M
2025-08-13 14.20 14.20 13.81 13.93 6.7M
2025-08-12 14.25 14.30 13.91 14.01 6.3M
2025-08-11 14.22 14.33 14.10 14.25 5.1M
2025-08-08 14.35 14.41 14.07 14.24 5.9M
2025-08-07 14.51 14.51 14.15 14.23 7.5M
2025-08-06 14.49 14.78 14.32 14.48 12.5M
2025-08-05 13.82 14.74 13.79 14.60 18.5M
2025-08-04 13.92 14.04 13.70 13.83 6.4M
2025-08-01 13.71 14.10 13.64 13.94 8.0M
2025-07-31 13.89 14.28 13.75 13.78 8.8M
2025-07-30 14.00 14.03 13.68 13.83 8.6M
2025-07-29 14.01 14.18 13.68 14.01 10.2M
2025-07-28 14.05 14.50 13.89 13.99 9.6M
2025-07-25 14.17 14.35 13.88 14.07 15.0M
2025-07-24 13.65 14.96 13.62 14.17 19.9M
2025-07-23 13.82 13.93 13.52 13.67 10.0M
2025-07-22 14.00 14.20 13.72 13.78 12.6M
2025-07-21 13.37 14.60 13.17 14.06 21.9M
2025-07-18 13.16 14.19 13.16 13.54 24.0M
2025-07-17 13.10 13.22 12.96 13.22 6.6M
2025-07-16 12.87 13.13 12.81 13.01 6.2M
2025-07-15 13.13 13.25 12.76 12.86 5.3M
2025-07-14 13.19 13.35 12.98 13.19 6.0M
2025-07-11 13.25 13.48 13.00 13.20 7.2M
2025-07-10 13.27 13.39 13.07 13.19 4.3M
2025-07-09 13.13 13.33 13.07 13.28 5.4M
2025-07-08 13.08 13.18 13.00 13.14 3.9M
2025-07-07 12.81 13.22 12.75 13.10 4.9M
2025-07-04 13.13 13.20 12.85 12.92 3.7M
2025-07-03 13.20 13.29 13.05 13.14 3.5M
2025-07-02 13.30 13.34 12.95 13.08 4.2M
2025-07-01 13.27 13.40 13.15 13.20 4.6M
2025-06-30 13.07 13.40 13.05 13.32 5.9M
2025-06-27 13.13 13.19 12.99 13.08 4.6M
2025-06-26 13.06 13.16 12.86 13.00 5.5M
2025-06-25 12.95 13.13 12.87 13.08 6.5M
2025-06-24 12.90 13.10 12.86 12.89 5.3M
2025-06-23 12.29 12.98 12.25 12.83 7.7M
2025-06-20 12.77 12.79 12.25 12.34 6.4M
2025-06-19 12.88 12.96 12.58 12.68 6.3M
2025-06-18 13.22 13.23 12.86 12.90 6.6M
2025-06-17 13.49 13.49 13.05 13.15 7.9M
2025-06-16 13.03 13.42 13.03 13.36 10.7M
2025-06-13 13.80 13.85 13.19 13.23 20.2M
2025-06-12 13.39 14.86 13.39 13.85 29.4M
2025-06-11 13.67 13.95 13.40 13.51 14.3M
2025-06-10 13.85 14.33 13.57 13.67 17.4M
2025-06-09 13.42 14.00 13.29 13.83 17.9M
2025-06-06 13.35 13.48 12.87 13.22 17.7M
2025-06-05 13.21 14.19 13.21 13.65 22.3M
2025-06-04 12.95 13.64 12.88 13.40 13.8M
2025-06-03 12.48 13.28 12.40 12.94 10.5M
2025-05-30 12.62 12.70 12.35 12.52 5.7M
2025-05-29 12.54 12.79 12.44 12.67 5.7M
2025-05-28 12.72 12.78 12.46 12.56 5.8M
2025-05-27 12.69 12.79 12.36 12.68 5.1M
2025-05-26 12.37 12.67 12.34 12.57 6.6M
2025-05-23 12.85 12.88 12.35 12.36 8.7M
2025-05-22 13.00 13.16 12.75 12.78 8.6M
2025-05-21 13.08 13.29 12.89 13.06 12.0M
2025-05-20 12.50 13.53 12.44 13.00 17.9M
2025-05-19 12.07 12.62 11.85 12.50 9.7M
2025-05-16 12.25 12.27 11.99 12.02 5.9M
2025-05-15 12.00 12.50 12.00 12.07 9.9M
2025-05-14 12.32 12.34 11.86 11.94 5.3M
2025-05-13 12.10 12.57 12.04 12.17 8.8M
2025-05-12 12.12 12.28 11.92 12.04 5.3M
2025-05-09 12.18 12.38 11.98 12.11 7.4M
2025-05-08 11.95 12.23 11.90 12.18 5.8M
2025-05-07 12.09 12.27 11.86 11.99 7.2M
2025-05-06 11.86 11.95 11.73 11.92 6.4M
2025-04-30 11.59 11.84 11.50 11.74 5.7M
2025-04-29 11.51 11.75 11.42 11.55 5.0M
2025-04-28 11.63 11.79 11.42 11.56 5.7M
2025-04-25 11.44 11.83 11.23 11.56 8.7M
2025-04-24 11.20 11.66 11.06 11.34 7.6M
2025-04-23 11.20 11.30 11.11 11.20 3.6M
2025-04-22 11.08 11.20 11.06 11.19 3.8M
2025-04-21 11.05 11.22 11.01 11.12 4.0M
2025-04-18 11.30 11.55 11.01 11.10 4.8M
2025-04-17 10.90 11.46 10.83 11.22 6.8M
2025-04-16 11.00 11.25 10.85 10.99 6.5M
2025-04-15 11.36 11.53 11.01 11.09 9.5M
2025-04-14 11.40 12.05 11.30 11.48 14.9M
2025-04-11 10.76 11.62 10.70 11.07 9.7M
2025-04-10 10.58 11.30 10.58 10.90 8.3M
2025-04-09 9.90 10.46 9.20 10.38 8.3M
2025-04-08 10.00 10.50 9.88 10.06 7.4M
2025-04-07 10.60 11.00 10.39 10.39 7.5M
2025-04-03 11.46 11.66 11.40 11.54 3.4M
2025-04-02 11.64 11.73 11.56 11.58 3.7M
2025-04-01 11.43 11.73 11.36 11.67 6.9M
2025-03-31 11.64 11.64 11.04 11.35 6.5M
2025-03-28 11.48 11.97 11.45 11.59 9.2M
2025-03-27 12.05 12.38 11.68 11.70 12.7M
2025-03-26 11.49 11.74 11.45 11.64 4.4M
2025-03-25 11.58 11.60 11.20 11.50 5.5M
2025-03-24 12.08 12.15 11.31 11.56 10.6M
2025-03-21 12.26 12.40 12.00 12.15 6.8M
2025-03-20 12.46 12.52 12.31 12.34 4.6M
2025-03-19 12.52 12.67 12.37 12.48 5.7M
2025-03-18 12.51 12.58 12.43 12.57 6.3M
2025-03-17 12.60 12.88 12.49 12.52 10.0M
2025-03-14 12.20 12.50 12.11 12.50 9.4M
2025-03-13 12.36 12.42 12.01 12.23 5.8M
2025-03-12 12.36 12.60 12.31 12.43 6.7M
2025-03-11 12.06 12.35 12.06 12.35 6.0M
2025-03-10 12.46 12.59 12.20 12.33 7.2M
2025-03-07 12.57 12.60 12.28 12.35 10.8M
2025-03-06 12.25 12.80 12.10 12.57 13.5M
2025-03-05 12.09 12.19 11.86 12.16 7.1M
2025-03-04 11.72 12.12 11.72 12.09 6.4M
2025-03-03 11.83 12.09 11.76 11.91 9.2M
2025-02-28 12.29 12.44 11.68 11.73 14.3M
2025-02-27 12.10 12.22 11.76 12.05 7.8M
2025-02-26 12.14 12.23 12.02 12.12 6.5M
2025-02-25 12.06 12.15 11.92 12.03 7.6M
2025-02-24 12.36 12.36 12.02 12.21 10.2M
2025-02-21 12.45 12.49 12.10 12.36 9.9M
2025-02-20 12.51 12.56 12.27 12.40 8.1M
2025-02-19 12.30 12.59 12.13 12.51 9.6M
2025-02-18 13.00 13.07 12.16 12.22 17.5M
2025-02-17 13.01 13.52 12.68 12.92 24.4M
2025-02-14 12.68 12.78 12.33 12.63 11.4M
2025-02-13 12.81 12.83 12.44 12.56 11.4M
2025-02-12 12.74 12.95 12.53 12.72 15.9M
2025-02-11 12.82 12.99 12.51 12.68 20.8M
2025-02-10 13.26 13.40 12.50 12.81 34.0M
2025-02-07 12.40 13.48 12.32 13.48 35.7M
2025-02-06 12.01 12.40 12.00 12.25 14.1M
2025-02-05 11.70 12.05 11.49 11.89 9.4M
2025-01-27 11.80 11.94 11.38 11.39 6.7M
2025-01-24 11.41 11.74 11.32 11.72 5.5M
2025-01-23 11.40 11.69 11.33 11.42 7.7M
2025-01-22 11.40 11.44 11.12 11.25 3.6M
2025-01-21 11.71 11.95 11.33 11.44 6.9M
2025-01-20 11.51 11.70 11.36 11.65 5.7M
2025-01-17 11.33 11.49 11.20 11.40 4.2M
2025-01-16 11.42 11.66 11.27 11.44 5.1M
2025-01-15 11.45 11.54 11.20 11.34 5.3M
2025-01-14 10.91 11.34 10.91 11.34 6.8M
2025-01-13 10.65 10.84 10.21 10.82 4.5M
2025-01-10 10.97 11.34 10.65 10.67 5.6M
2025-01-09 10.82 11.22 10.69 11.08 5.8M
2025-01-08 10.85 10.97 10.47 10.86 5.2M
2025-01-07 10.60 10.88 10.56 10.88 5.1M
2025-01-06 10.60 10.78 10.19 10.57 5.6M
2025-01-03 11.51 11.60 10.64 10.71 9.7M
2025-01-02 11.44 11.85 11.27 11.45 8.4M