中大力德 sz.002896
80.36
+0.54%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 80.00 | 81.05 | 77.86 | 80.36 | +0.54% | 8.69 | 5.53% |
| 2026-05-21 | 77.01 | 82.87 | 77.01 | 79.93 | +4.17% | 15.10 | 9.58% |
| 2026-05-20 | 78.61 | 78.99 | 76.46 | 76.73 | -3.67% | 7.32 | 4.82% |
| 2026-05-19 | 81.50 | 81.98 | 79.10 | 79.65 | -1.40% | 7.70 | 4.89% |
| 2026-05-18 | 79.24 | 81.61 | 78.60 | 80.78 | +0.22% | 11.22 | 7.11% |
| 2026-05-15 | 77.48 | 82.60 | 76.20 | 80.60 | +3.92% | 14.51 | 9.25% |
| 2026-05-14 | 78.40 | 81.14 | 76.10 | 77.56 | -1.36% | 10.45 | 6.77% |
| 2026-05-13 | 78.00 | 78.77 | 76.38 | 78.63 | -2.20% | 11.08 | 7.24% |
| 2026-05-12 | 77.86 | 83.12 | 77.86 | 80.40 | +6.41% | 18.25 | 11.45% |
| 2026-05-11 | 75.20 | 76.15 | 74.10 | 75.56 | -0.58% | 7.08 | 4.79% |
| 2026-05-08 | 71.08 | 80.47 | 70.77 | 76.00 | +3.83% | 12.85 | 8.61% |
| 2026-05-07 | 71.25 | 73.48 | 70.70 | 73.20 | +3.24% | 5.36 | 3.75% |
| 2026-05-06 | 70.30 | 71.50 | 70.20 | 70.90 | +0.88% | 3.23 | 2.31% |
| 2026-04-30 | 68.19 | 70.74 | 68.13 | 70.28 | +2.88% | 3.52 | 2.56% |
| 2026-04-29 | 67.50 | 68.81 | 67.41 | 68.31 | +0.28% | 1.99 | 1.48% |
| 2026-04-28 | 70.00 | 70.30 | 68.00 | 68.12 | -4.54% | 4.02 | 2.97% |
| 2026-04-27 | 71.05 | 71.86 | 70.37 | 71.36 | +0.10% | 2.22 | 1.58% |
| 2026-04-24 | 70.88 | 71.49 | 70.88 | 71.29 | +0.27% | 1.81 | 1.29% |
| 2026-04-23 | 72.27 | 72.49 | 70.77 | 71.10 | -1.62% | 3.33 | 2.38% |
| 2026-04-22 | 72.50 | 72.89 | 71.97 | 72.27 | -0.45% | 2.77 | 1.95% |