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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 86.70 | 92.58 | 83.00 | 88.35 | +0.08% | 36.30 | 20.91% |
| 2025-07-21 | 84.00 | 88.28 | 83.00 | 88.28 | +10.01% | 30.26 | 17.74% |
| 2025-07-18 | 76.20 | 81.45 | 74.88 | 80.25 | +5.04% | 29.05 | 18.86% |
| 2025-07-17 | 70.91 | 77.99 | 69.41 | 76.40 | +7.76% | 33.70 | 22.79% |
| 2025-07-16 | 67.48 | 74.30 | 65.52 | 70.90 | +4.57% | 26.25 | 19.24% |
| 2025-07-15 | 70.00 | 70.97 | 67.20 | 67.80 | +0.33% | 30.88 | 22.76% |
| 2025-07-14 | 63.83 | 67.58 | 63.18 | 67.58 | +9.99% | 18.40 | 14.27% |
| 2025-07-11 | 55.49 | 61.44 | 55.01 | 61.44 | +10.01% | 17.93 | 15.34% |
| 2025-07-10 | 56.23 | 56.95 | 55.64 | 55.85 | -3.99% | 8.95 | 8.11% |
| 2025-07-09 | 58.81 | 60.81 | 58.00 | 58.17 | +5.23% | 16.96 | 14.46% |
| 2025-07-08 | 53.66 | 56.37 | 53.66 | 55.28 | +2.14% | 4.44 | 4.10% |
| 2025-07-07 | 55.00 | 55.05 | 53.90 | 54.12 | -1.76% | 2.62 | 2.46% |
| 2025-07-04 | 55.35 | 55.95 | 54.56 | 55.09 | -0.74% | 2.87 | 2.65% |
| 2025-07-03 | 55.35 | 56.35 | 55.00 | 55.50 | -0.43% | 2.93 | 2.68% |
| 2025-07-02 | 57.32 | 57.32 | 55.31 | 55.74 | -3.13% | 4.02 | 3.65% |
| 2025-07-01 | 57.85 | 58.18 | 56.95 | 57.54 | -0.64% | 3.48 | 3.09% |
| 2025-06-30 | 57.10 | 58.20 | 57.06 | 57.91 | +1.40% | 4.20 | 3.70% |
| 2025-06-27 | 56.89 | 57.72 | 55.90 | 57.11 | +0.40% | 4.77 | 4.26% |
| 2025-06-26 | 58.20 | 58.77 | 56.82 | 56.88 | -1.70% | 6.37 | 5.58% |
| 2025-06-25 | 56.78 | 58.11 | 56.58 | 57.86 | +1.93% | 8.43 | 7.45% |