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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 72.60 | 73.45 | 71.80 | 72.60 | -0.38% | 3.14 | 2.20% |
| 2026-04-20 | 74.00 | 74.00 | 72.25 | 72.88 | -2.29% | 5.13 | 3.58% |
| 2026-04-17 | 74.00 | 74.69 | 72.83 | 74.59 | +1.03% | 3.59 | 2.47% |
| 2026-04-16 | 74.00 | 74.90 | 73.01 | 73.83 | -0.18% | 3.61 | 2.50% |
| 2026-04-15 | 75.58 | 75.68 | 73.62 | 73.96 | -1.52% | 2.95 | 2.01% |
| 2026-04-14 | 74.84 | 75.53 | 74.21 | 75.10 | +1.29% | 3.47 | 2.36% |
| 2026-04-13 | 73.37 | 75.30 | 73.08 | 74.14 | +0.34% | 3.29 | 2.26% |
| 2026-04-10 | 73.60 | 75.75 | 73.15 | 73.89 | +2.62% | 5.53 | 3.77% |
| 2026-04-09 | 73.01 | 73.18 | 71.74 | 72.00 | -3.02% | 3.18 | 2.24% |
| 2026-04-08 | 72.35 | 74.38 | 72.13 | 74.24 | +4.77% | 4.75 | 3.30% |
| 2026-04-07 | 71.09 | 71.66 | 70.30 | 70.86 | -0.28% | 1.97 | 1.41% |
| 2026-04-03 | 72.33 | 72.87 | 70.85 | 71.06 | -1.92% | 2.36 | 1.68% |
| 2026-04-02 | 74.60 | 74.85 | 72.20 | 72.45 | -4.04% | 3.77 | 2.61% |
| 2026-04-01 | 76.15 | 76.45 | 74.89 | 75.50 | +0.73% | 3.93 | 2.65% |
| 2026-03-31 | 75.52 | 77.40 | 73.77 | 74.95 | -0.75% | 5.53 | 3.73% |
| 2026-03-30 | 75.50 | 76.86 | 74.80 | 75.52 | -2.05% | 4.27 | 2.88% |
| 2026-03-27 | 75.00 | 77.80 | 74.95 | 77.10 | -1.52% | 5.99 | 3.96% |
| 2026-03-26 | 73.93 | 81.50 | 73.93 | 78.29 | +5.17% | 10.20 | 6.66% |
| 2026-03-25 | 73.01 | 75.40 | 72.68 | 74.44 | 0.00% | 6.18 | 4.23% |
| 2026-03-24 | 79.96 | 79.96 | 72.38 | 74.44 | -3.32% | 10.98 | 7.43% |