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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 99.60 | 104.00 | 97.80 | 98.63 | -2.98% | 24.58 | 12.56% |
| 2025-08-18 | 101.76 | 104.28 | 97.51 | 101.66 | +2.08% | 26.64 | 13.53% |
| 2025-08-15 | 98.92 | 101.51 | 98.01 | 99.59 | +0.01% | 22.00 | 11.22% |
| 2025-08-14 | 102.36 | 106.66 | 96.28 | 99.58 | -2.75% | 32.67 | 16.58% |
| 2025-08-13 | 96.00 | 106.00 | 94.50 | 102.40 | +5.94% | 34.83 | 17.77% |
| 2025-08-12 | 96.01 | 99.66 | 93.68 | 96.66 | -0.42% | 25.32 | 13.45% |
| 2025-08-11 | 95.50 | 98.86 | 95.41 | 97.07 | +1.09% | 26.05 | 13.69% |
| 2025-08-08 | 99.01 | 99.05 | 95.39 | 96.02 | -6.75% | 32.23 | 16.91% |
| 2025-08-07 | 99.00 | 103.22 | 97.80 | 102.97 | +9.10% | 41.86 | 21.18% |
| 2025-08-06 | 86.68 | 94.38 | 85.30 | 94.38 | +10.00% | 25.24 | 14.18% |
| 2025-08-05 | 84.50 | 88.00 | 83.50 | 85.80 | +4.01% | 26.92 | 16.01% |
| 2025-08-04 | 78.86 | 82.50 | 78.60 | 82.49 | +5.22% | 18.58 | 11.67% |
| 2025-08-01 | 78.98 | 80.53 | 77.55 | 78.40 | -1.72% | 11.27 | 7.29% |
| 2025-07-31 | 78.53 | 81.90 | 78.11 | 79.77 | +0.30% | 15.87 | 10.03% |
| 2025-07-30 | 85.27 | 86.00 | 79.00 | 79.53 | -9.32% | 26.91 | 16.72% |
| 2025-07-29 | 83.50 | 89.96 | 82.80 | 87.70 | +3.85% | 28.94 | 16.93% |
| 2025-07-28 | 83.62 | 86.00 | 82.80 | 84.45 | +2.23% | 19.52 | 11.78% |
| 2025-07-25 | 83.56 | 85.26 | 82.01 | 82.61 | -1.27% | 17.96 | 10.97% |
| 2025-07-24 | 84.12 | 85.98 | 83.00 | 83.67 | -0.88% | 20.57 | 12.46% |
| 2025-07-23 | 84.40 | 88.98 | 83.80 | 84.41 | -4.46% | 27.35 | 16.29% |