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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 82.54 | 87.53 | 82.10 | 86.19 | +4.43% | 8.98 | 5.36% |
| 2026-02-12 | 81.74 | 82.79 | 81.52 | 82.53 | +0.98% | 2.66 | 1.65% |
| 2026-02-11 | 82.00 | 82.70 | 81.72 | 81.73 | -1.29% | 2.42 | 1.50% |
| 2026-02-10 | 81.18 | 83.27 | 81.18 | 82.80 | +2.10% | 5.05 | 3.11% |
| 2026-02-09 | 81.46 | 81.64 | 80.50 | 81.10 | +0.57% | 2.61 | 1.64% |
| 2026-02-06 | 79.57 | 81.50 | 78.68 | 80.64 | +0.75% | 3.37 | 2.13% |
| 2026-02-05 | 80.50 | 81.10 | 80.00 | 80.04 | -1.76% | 2.18 | 1.38% |
| 2026-02-04 | 81.00 | 81.55 | 80.21 | 81.47 | +0.15% | 2.95 | 1.86% |
| 2026-02-03 | 80.50 | 81.39 | 80.07 | 81.35 | +1.08% | 2.94 | 1.85% |
| 2026-02-02 | 81.04 | 82.80 | 80.42 | 80.48 | -1.41% | 3.56 | 2.22% |
| 2026-01-30 | 80.11 | 82.48 | 79.66 | 81.63 | +1.40% | 4.28 | 2.68% |
| 2026-01-29 | 81.72 | 82.30 | 80.29 | 80.50 | -1.48% | 3.82 | 2.39% |
| 2026-01-28 | 82.50 | 82.60 | 81.25 | 81.71 | -1.54% | 3.70 | 2.30% |
| 2026-01-27 | 83.38 | 83.65 | 80.56 | 82.99 | -0.43% | 5.56 | 3.45% |
| 2026-01-26 | 89.02 | 89.64 | 83.20 | 83.35 | -5.46% | 9.92 | 5.94% |
| 2026-01-23 | 87.29 | 91.33 | 87.29 | 88.16 | +1.40% | 9.09 | 5.21% |
| 2026-01-22 | 88.57 | 89.49 | 86.70 | 86.94 | -1.36% | 5.59 | 3.25% |
| 2026-01-21 | 86.70 | 89.19 | 86.50 | 88.14 | +0.40% | 6.11 | 3.53% |
| 2026-01-20 | 89.44 | 91.00 | 87.35 | 87.79 | -2.30% | 6.47 | 3.71% |
| 2026-01-19 | 90.69 | 91.78 | 89.12 | 89.86 | +0.59% | 9.95 | 5.59% |