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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 18.33 19.08 17.74 19.00 23.2M
2023-12-28 16.29 17.99 15.90 17.99 14.7M
2023-12-27 16.71 16.98 16.20 16.35 11.6M
2023-12-26 17.50 17.70 16.62 16.70 13.2M
2023-12-25 17.59 18.85 17.40 17.53 16.8M
2023-12-22 19.90 20.08 17.96 17.96 26.8M
2023-12-21 19.62 20.70 19.42 19.96 24.1M
2023-12-20 22.22 22.86 20.25 20.43 37.2M
2023-12-19 20.89 22.15 20.24 21.99 40.5M
2023-12-18 20.70 21.99 20.16 20.83 38.5M
2023-12-15 20.19 20.88 19.50 20.68 35.2M
2023-12-14 19.60 21.11 19.46 19.90 26.4M
2023-12-13 20.41 21.17 19.71 20.17 36.5M
2023-12-12 20.30 22.15 19.86 21.18 50.2M
2023-12-11 19.20 20.80 19.08 20.20 54.0M
2023-12-08 21.45 21.45 18.82 18.91 54.8M
2023-12-07 20.51 20.60 20.49 20.60 10.4M
2023-12-06 17.15 18.73 16.66 18.73 18.9M
2023-12-05 17.57 17.76 17.00 17.03 10.5M
2023-12-04 17.71 18.05 17.49 17.66 14.8M
2023-12-01 16.37 17.92 16.26 17.92 14.1M
2023-11-30 16.72 17.05 16.10 16.29 5.5M
2023-11-29 16.42 17.17 16.26 16.66 9.6M
2023-11-28 16.20 16.70 15.88 16.44 5.0M
2023-11-27 16.73 16.85 16.14 16.30 6.0M
2023-11-24 17.08 17.42 16.59 16.73 7.7M
2023-11-23 17.35 17.40 16.82 17.15 6.7M
2023-11-22 17.78 17.97 17.30 17.40 8.0M
2023-11-21 17.49 18.61 17.40 17.68 15.2M
2023-11-20 16.60 17.80 16.54 17.48 13.3M
2023-11-17 16.33 16.69 16.22 16.60 6.0M
2023-11-16 16.25 16.57 16.13 16.38 3.7M
2023-11-15 16.67 16.83 16.24 16.32 5.0M
2023-11-14 16.60 16.65 16.26 16.55 7.0M
2023-11-13 16.10 16.95 16.10 16.57 7.7M
2023-11-10 16.56 16.64 16.01 16.10 5.5M
2023-11-09 16.80 17.25 16.45 16.61 5.3M
2023-11-08 16.36 16.96 16.32 16.88 8.7M
2023-11-07 16.70 16.70 16.15 16.41 7.1M
2023-11-06 16.12 16.80 16.12 16.63 8.7M
2023-11-03 16.10 16.42 15.70 16.12 6.1M
2023-11-02 15.91 16.59 15.91 16.10 7.7M
2023-11-01 15.87 16.45 15.78 15.93 7.8M
2023-10-31 16.16 16.60 15.53 15.91 12.2M
2023-10-30 15.16 16.66 15.02 16.28 12.2M
2023-10-27 15.10 15.27 14.92 15.16 3.2M
2023-10-26 15.32 15.49 15.16 15.28 2.7M
2023-10-25 15.32 15.65 15.16 15.47 4.6M
2023-10-24 14.61 15.42 14.61 15.26 8.8M
2023-10-23 15.10 15.29 14.38 14.49 6.7M
2023-10-20 15.61 15.65 15.18 15.21 3.9M
2023-10-19 15.51 15.85 15.40 15.51 2.9M
2023-10-18 15.60 15.75 15.23 15.50 5.2M
2023-10-17 15.69 16.00 15.55 15.60 5.7M
2023-10-16 15.78 15.96 15.58 15.70 3.2M
2023-10-13 16.30 16.37 15.81 15.88 4.0M
2023-10-12 16.44 16.71 16.07 16.17 4.1M
2023-10-11 16.11 16.85 15.97 16.44 5.1M
2023-10-10 16.05 16.60 16.05 16.11 3.9M
2023-10-09 16.66 16.67 15.93 16.05 4.5M
2023-09-28 16.55 17.00 16.51 16.66 4.3M
2023-09-27 16.62 16.95 16.42 16.42 5.1M
2023-09-26 16.40 17.05 16.23 16.66 6.5M
2023-09-25 17.00 17.08 16.14 16.27 5.2M
2023-09-22 16.23 17.05 16.23 17.00 6.7M
2023-09-21 16.57 16.70 16.20 16.30 4.2M
2023-09-20 16.54 16.85 16.42 16.57 4.6M
2023-09-19 17.06 17.16 16.52 16.56 5.6M
2023-09-18 16.80 17.33 16.64 17.19 5.6M
2023-09-15 16.73 17.05 16.68 16.84 4.4M
2023-09-14 16.74 16.88 16.48 16.74 4.2M
2023-09-13 17.11 17.19 16.57 16.77 4.0M
2023-09-12 17.61 17.69 17.08 17.12 4.5M
2023-09-11 17.07 17.68 17.07 17.63 6.8M
2023-09-08 17.36 17.50 16.92 17.03 4.2M
2023-09-07 17.70 18.01 17.35 17.42 5.3M
2023-09-06 17.93 17.97 17.60 17.70 4.1M
2023-09-05 18.39 18.50 17.89 17.97 4.6M
2023-09-04 18.25 18.70 18.11 18.45 8.1M
2023-09-01 18.41 18.63 18.05 18.25 6.3M
2023-08-31 18.94 19.10 18.23 18.43 8.8M
2023-08-30 18.73 19.19 18.57 19.15 9.1M
2023-08-29 17.51 19.25 17.43 18.75 14.2M
2023-08-28 18.61 18.68 17.45 17.50 8.6M
2023-08-25 18.49 18.59 17.40 17.55 5.7M
2023-08-24 18.18 19.20 18.05 18.44 8.0M
2023-08-23 18.54 18.72 18.04 18.14 4.2M
2023-08-22 18.28 18.80 18.08 18.65 4.9M
2023-08-21 18.02 18.75 18.02 18.29 3.3M
2023-08-18 18.73 19.02 18.23 18.36 3.1M
2023-08-17 18.65 18.88 18.42 18.74 3.6M
2023-08-16 18.91 19.29 18.70 18.71 3.8M
2023-08-15 19.49 19.61 18.88 19.08 4.6M
2023-08-14 18.50 19.58 18.29 19.49 8.8M
2023-08-11 19.49 19.49 18.58 18.65 5.1M
2023-08-10 18.89 19.27 18.79 18.94 3.3M
2023-08-09 19.40 19.50 18.84 18.96 3.0M
2023-08-08 19.30 19.60 19.16 19.45 3.5M
2023-08-07 19.30 19.55 19.05 19.33 3.1M
2023-08-04 19.06 19.71 18.95 19.24 4.4M
2023-08-03 19.15 19.25 18.87 19.08 4.3M
2023-08-02 19.51 19.51 19.00 19.21 4.0M
2023-08-01 19.58 19.89 19.26 19.43 5.4M
2023-07-31 19.36 19.78 19.15 19.58 5.0M
2023-07-28 19.58 19.70 19.25 19.43 4.2M
2023-07-27 19.88 20.04 19.55 19.64 4.8M
2023-07-26 20.80 20.80 19.60 19.80 7.1M
2023-07-25 20.95 21.20 20.76 20.83 4.7M
2023-07-24 20.74 21.39 20.46 20.78 4.3M
2023-07-21 20.78 21.70 20.68 20.74 6.7M
2023-07-20 21.47 21.47 20.50 20.70 4.0M
2023-07-19 21.56 21.96 21.15 21.36 3.5M
2023-07-18 22.40 22.48 21.41 21.52 4.8M
2023-07-17 22.35 22.35 21.58 22.25 7.1M
2023-07-14 22.06 23.23 21.81 22.30 10.4M
2023-07-13 20.93 22.65 20.88 21.98 11.7M
2023-07-12 21.96 22.03 20.80 20.85 6.5M
2023-07-11 22.58 22.58 21.53 21.70 6.8M
2023-07-10 22.50 22.70 22.16 22.39 4.8M
2023-07-07 22.42 22.90 21.58 22.43 7.3M
2023-07-06 22.71 23.16 22.40 22.56 4.6M
2023-07-05 23.30 23.50 22.70 22.71 4.9M
2023-07-04 22.68 23.43 22.62 23.29 7.0M
2023-07-03 23.17 23.56 22.40 22.80 5.8M
2023-06-30 23.05 23.44 22.60 22.94 5.9M
2023-06-29 22.34 23.58 22.34 23.10 6.2M
2023-06-28 24.70 24.75 22.22 22.95 12.5M
2023-06-27 24.00 25.20 23.82 24.69 9.5M
2023-06-26 27.41 27.51 24.66 24.67 14.3M
2023-06-21 28.55 29.87 27.16 27.40 15.4M
2023-06-20 30.00 30.31 28.43 28.73 17.5M
2023-06-19 28.81 29.78 28.60 29.78 25.3M
2023-06-16 25.70 27.45 24.50 27.07 17.8M
2023-06-15 25.14 26.50 25.03 26.01 15.1M
2023-06-14 25.52 26.39 25.12 25.30 9.8M
2023-06-13 25.17 25.68 24.88 25.40 5.0M
2023-06-12 25.50 26.44 25.08 25.40 9.1M
2023-06-09 25.61 25.98 24.00 25.50 11.3M
2023-06-08 26.39 26.67 25.50 25.81 6.2M
2023-06-07 26.80 27.01 25.75 26.38 9.2M
2023-06-06 26.48 27.69 26.14 26.54 14.6M
2023-06-05 24.72 26.78 24.72 26.23 12.6M
2023-06-02 26.00 26.01 24.71 24.90 7.7M
2023-06-01 24.62 26.35 24.42 25.42 12.4M
2023-05-31 25.22 25.40 24.10 24.78 10.3M
2023-05-30 24.72 25.40 23.45 25.22 11.2M
2023-05-29 23.98 26.20 23.85 24.83 12.8M
2023-05-26 23.49 24.37 23.45 24.20 9.5M
2023-05-25 25.35 25.58 22.77 23.99 17.3M
2023-05-24 25.29 25.89 24.70 25.17 9.9M
2023-05-23 26.30 26.48 25.18 25.29 9.7M
2023-05-22 28.05 28.10 25.40 26.21 15.2M
2023-05-19 27.00 28.58 26.35 28.00 18.7M
2023-05-18 24.24 26.62 23.88 26.62 9.1M
2023-05-17 23.91 25.40 23.62 24.20 14.0M
2023-05-16 27.30 27.36 24.35 24.35 13.3M
2023-05-15 26.63 27.98 25.92 27.06 13.2M
2023-05-12 27.75 28.18 26.13 27.03 11.8M
2023-05-11 25.99 27.49 25.51 26.75 11.0M
2023-05-10 26.39 27.00 25.18 25.98 13.2M
2023-05-09 26.97 27.77 26.20 26.65 15.4M
2023-05-08 26.02 27.09 25.15 27.09 17.9M
2023-05-05 24.52 25.99 23.68 24.63 18.7M
2023-05-04 23.00 24.68 22.80 24.52 17.0M
2023-04-28 20.68 22.68 20.68 22.68 14.9M
2023-04-27 20.50 21.90 19.93 20.62 15.9M
2023-04-26 23.00 23.54 21.03 21.24 17.7M
2023-04-25 23.55 23.72 22.42 23.37 15.7M
2023-04-24 22.85 24.69 22.10 24.05 14.7M
2023-04-21 22.60 24.15 22.02 22.75 17.7M
2023-04-20 21.55 23.20 21.41 22.68 16.8M
2023-04-19 22.75 22.80 21.05 22.07 17.3M
2023-04-18 21.37 22.78 20.69 22.55 19.2M
2023-04-17 21.31 22.57 20.98 21.52 15.2M
2023-04-14 21.11 21.98 20.40 21.56 15.7M
2023-04-13 21.96 22.44 20.93 21.17 17.2M
2023-04-12 22.29 22.72 21.06 22.39 26.1M
2023-04-11 20.00 21.90 19.59 21.90 24.2M
2023-04-10 20.20 21.23 19.67 19.91 23.8M
2023-04-07 19.03 20.13 18.50 19.66 17.9M
2023-04-06 18.57 19.50 17.42 19.17 22.0M
2023-04-04 19.30 19.30 17.88 18.05 19.7M
2023-04-03 19.70 19.74 18.77 19.58 19.6M
2023-03-31 19.29 19.70 18.78 19.57 13.7M
2023-03-30 19.63 19.90 19.08 19.69 13.9M
2023-03-29 18.52 20.19 18.19 20.00 26.0M
2023-03-28 18.66 19.19 17.99 18.35 21.0M
2023-03-27 17.51 18.89 17.40 18.89 34.8M
2023-03-24 17.49 18.38 16.88 17.17 20.1M
2023-03-23 17.45 17.70 16.80 17.50 12.8M
2023-03-22 17.70 17.83 16.90 17.63 17.8M
2023-03-21 16.74 17.29 16.63 17.18 15.2M
2023-03-20 16.09 17.33 16.09 17.08 36.5M
2023-03-17 15.11 15.96 14.80 15.75 22.6M
2023-03-16 15.28 15.28 14.81 14.90 9.7M
2023-03-15 15.36 15.79 15.18 15.37 13.6M
2023-03-14 15.70 15.88 15.29 15.45 19.6M
2023-03-13 15.42 15.64 15.05 15.26 26.9M
2023-03-10 14.70 16.06 14.25 15.98 34.2M
2023-03-09 14.78 15.32 14.30 14.60 9.9M
2023-03-08 14.82 14.99 14.55 14.62 7.1M
2023-03-07 15.33 15.43 14.69 14.80 14.9M
2023-03-06 15.33 15.93 15.05 15.43 27.6M
2023-03-03 14.22 15.74 14.22 15.10 31.3M
2023-03-02 14.04 14.49 14.04 14.31 7.1M
2023-03-01 13.87 14.17 13.76 14.13 6.6M
2023-02-28 13.90 13.96 13.51 13.82 6.4M
2023-02-27 14.33 14.42 13.62 13.70 11.5M
2023-02-24 14.31 15.21 14.18 14.38 12.4M
2023-02-23 14.53 14.53 14.05 14.17 10.9M
2023-02-22 14.72 14.75 14.35 14.53 12.1M
2023-02-21 15.16 15.40 14.70 14.86 20.8M
2023-02-20 14.55 15.95 14.55 15.42 29.9M
2023-02-17 15.69 16.00 14.60 14.86 30.9M
2023-02-16 14.10 15.37 13.98 15.37 28.4M
2023-02-15 13.83 14.05 13.78 13.97 4.8M
2023-02-14 13.77 14.27 13.72 13.87 6.3M
2023-02-13 13.81 13.95 13.67 13.81 4.6M
2023-02-10 13.75 14.04 13.67 13.80 7.1M
2023-02-09 13.63 13.75 13.37 13.74 5.1M
2023-02-08 13.81 13.87 13.39 13.58 7.1M
2023-02-07 13.90 13.99 13.58 13.77 8.4M
2023-02-06 13.60 14.05 13.58 13.93 10.3M
2023-02-03 13.35 14.06 13.30 13.77 12.0M
2023-02-02 13.32 13.50 13.23 13.40 5.1M
2023-02-01 12.96 13.28 12.81 13.28 5.5M
2023-01-31 12.65 13.11 12.59 12.96 6.8M
2023-01-30 12.79 12.95 12.62 12.85 5.4M
2023-01-20 12.46 12.67 12.46 12.65 3.6M
2023-01-19 12.25 12.53 12.09 12.46 4.1M
2023-01-18 12.36 12.56 12.27 12.35 3.8M
2023-01-17 12.58 12.67 12.24 12.30 5.3M
2023-01-16 12.63 12.76 12.49 12.59 4.9M
2023-01-13 12.83 12.86 12.55 12.62 4.5M
2023-01-12 13.05 13.19 12.72 12.75 6.8M
2023-01-11 13.55 13.55 13.05 13.05 8.1M
2023-01-10 13.45 13.61 13.25 13.60 6.3M
2023-01-09 13.38 13.67 13.35 13.45 6.2M
2023-01-06 13.65 13.90 13.37 13.45 9.5M
2023-01-05 13.99 14.01 13.60 13.71 13.2M
2023-01-04 13.95 14.34 13.67 14.19 18.8M
2023-01-03 14.45 14.45 13.66 13.85 26.8M