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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 61.33 | 61.33 | 59.98 | 60.71 | -1.38% | 5.68 | 4.76% |
| 2025-05-23 | 62.48 | 63.30 | 61.35 | 61.56 | -2.55% | 5.91 | 4.80% |
| 2025-05-22 | 63.11 | 64.81 | 62.81 | 63.17 | +0.10% | 5.51 | 4.38% |
| 2025-05-21 | 63.70 | 64.23 | 62.48 | 63.10 | -1.24% | 3.87 | 3.11% |
| 2025-05-20 | 63.56 | 64.67 | 63.00 | 63.89 | +0.54% | 3.76 | 2.99% |
| 2025-05-19 | 64.39 | 64.43 | 62.20 | 63.55 | -1.84% | 5.52 | 4.43% |
| 2025-05-16 | 64.48 | 66.48 | 64.48 | 64.74 | -0.78% | 6.71 | 5.18% |
| 2025-05-15 | 67.46 | 67.58 | 65.22 | 65.24 | -3.59% | 5.56 | 4.28% |
| 2025-05-14 | 68.23 | 68.78 | 67.52 | 67.67 | -1.62% | 5.96 | 4.45% |
| 2025-05-13 | 70.68 | 70.82 | 68.61 | 68.78 | -2.04% | 7.10 | 5.19% |
| 2025-05-12 | 69.25 | 70.57 | 68.90 | 70.22 | +3.08% | 8.50 | 6.17% |
| 2025-05-09 | 70.13 | 70.51 | 67.46 | 68.12 | -3.83% | 8.21 | 6.08% |
| 2025-05-08 | 70.43 | 72.81 | 70.06 | 70.83 | +0.05% | 8.69 | 6.18% |
| 2025-05-07 | 71.64 | 73.74 | 69.61 | 70.79 | +0.33% | 12.37 | 8.82% |
| 2025-05-06 | 69.84 | 71.22 | 68.69 | 70.56 | +1.04% | 10.70 | 7.74% |