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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 74.02 | 77.00 | 74.02 | 77.00 | +10.00% | 9.67 | 6.42% |
| 2026-03-20 | 72.90 | 72.90 | 70.00 | 70.00 | -3.05% | 2.50 | 1.78% |
| 2026-03-19 | 73.72 | 74.10 | 72.00 | 72.20 | -3.57% | 2.38 | 1.66% |
| 2026-03-18 | 74.99 | 75.44 | 73.68 | 74.87 | +0.36% | 1.79 | 1.23% |
| 2026-03-17 | 76.88 | 77.08 | 74.55 | 74.60 | -2.25% | 1.83 | 1.23% |
| 2026-03-16 | 76.90 | 76.90 | 75.05 | 76.32 | -0.77% | 1.81 | 1.21% |
| 2026-03-13 | 78.00 | 78.40 | 76.68 | 76.91 | -2.27% | 2.07 | 1.36% |
| 2026-03-12 | 80.07 | 81.50 | 78.44 | 78.70 | -2.24% | 2.97 | 1.90% |
| 2026-03-11 | 78.78 | 81.19 | 78.78 | 80.50 | +2.22% | 5.38 | 3.41% |
| 2026-03-10 | 76.69 | 79.60 | 76.65 | 78.75 | +4.06% | 4.37 | 2.84% |
| 2026-03-09 | 76.00 | 76.19 | 73.40 | 75.68 | -2.57% | 3.23 | 2.19% |
| 2026-03-06 | 77.11 | 77.85 | 77.01 | 77.68 | +0.17% | 1.64 | 1.07% |
| 2026-03-05 | 78.69 | 78.88 | 77.23 | 77.55 | +0.51% | 2.25 | 1.47% |
| 2026-03-04 | 76.00 | 78.50 | 75.75 | 77.16 | -0.78% | 2.77 | 1.82% |
| 2026-03-03 | 80.20 | 80.70 | 77.68 | 77.77 | -3.28% | 4.71 | 3.03% |
| 2026-03-02 | 80.17 | 81.58 | 80.17 | 80.41 | -4.00% | 4.89 | 3.08% |
| 2026-02-27 | 84.85 | 85.00 | 83.59 | 83.76 | +0.13% | 4.08 | 2.47% |
| 2026-02-26 | 85.00 | 85.00 | 83.25 | 83.65 | -1.80% | 4.58 | 2.78% |
| 2026-02-25 | 86.29 | 86.29 | 84.55 | 85.18 | -2.27% | 5.92 | 3.54% |
| 2026-02-24 | 90.78 | 91.00 | 86.01 | 87.16 | +1.13% | 11.33 | 6.58% |