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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 53.93 | 57.34 | 53.91 | 56.77 | +5.76% | 9.21 | 8.30% |
| 2025-06-23 | 52.66 | 53.91 | 52.55 | 53.68 | +0.36% | 3.13 | 2.96% |
| 2025-06-20 | 54.86 | 55.26 | 53.32 | 53.48 | -2.52% | 4.32 | 4.06% |
| 2025-06-19 | 55.18 | 57.01 | 54.81 | 54.86 | -0.57% | 7.48 | 6.78% |
| 2025-06-18 | 54.83 | 55.37 | 54.34 | 55.18 | +0.63% | 3.07 | 2.84% |
| 2025-06-17 | 55.58 | 55.89 | 54.70 | 54.83 | -1.16% | 2.67 | 2.46% |
| 2025-06-16 | 55.12 | 55.78 | 55.12 | 55.48 | +0.65% | 3.00 | 2.75% |
| 2025-06-13 | 56.50 | 56.65 | 54.89 | 55.12 | -3.22% | 4.42 | 4.03% |
| 2025-06-12 | 57.09 | 57.82 | 56.73 | 56.95 | -0.76% | 3.01 | 2.68% |
| 2025-06-11 | 56.73 | 58.11 | 56.48 | 57.39 | +0.85% | 4.28 | 3.79% |
| 2025-06-10 | 57.48 | 57.91 | 55.51 | 56.90 | -1.18% | 5.85 | 5.23% |
| 2025-06-09 | 57.57 | 58.72 | 57.37 | 57.59 | +0.13% | 4.77 | 4.17% |
| 2025-06-06 | 58.26 | 58.30 | 57.34 | 57.51 | -1.57% | 3.38 | 2.98% |
| 2025-06-05 | 57.51 | 59.18 | 57.11 | 58.43 | +1.14% | 6.34 | 5.52% |
| 2025-06-04 | 57.02 | 58.18 | 57.02 | 57.77 | +1.33% | 4.27 | 3.75% |
| 2025-06-03 | 56.19 | 57.51 | 56.19 | 57.01 | +0.11% | 3.40 | 3.02% |
| 2025-05-30 | 58.26 | 58.38 | 56.57 | 56.95 | -2.20% | 4.28 | 3.79% |
| 2025-05-29 | 58.18 | 59.00 | 57.95 | 58.23 | +0.08% | 4.69 | 4.08% |
| 2025-05-28 | 59.11 | 59.70 | 57.92 | 58.18 | -0.95% | 4.57 | 3.96% |
| 2025-05-27 | 60.47 | 60.67 | 58.62 | 58.74 | -3.23% | 6.35 | 5.45% |