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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 86.66 | 90.30 | 86.66 | 89.33 | +3.03% | 10.08 | 5.77% |
| 2026-01-15 | 87.00 | 87.85 | 85.66 | 86.70 | -0.74% | 5.02 | 2.95% |
| 2026-01-14 | 87.00 | 89.59 | 86.54 | 87.35 | +0.10% | 9.38 | 5.41% |
| 2026-01-13 | 90.00 | 91.40 | 86.98 | 87.26 | -3.03% | 10.14 | 5.79% |
| 2026-01-12 | 89.05 | 90.49 | 88.20 | 89.99 | +1.07% | 10.04 | 5.71% |
| 2026-01-09 | 88.02 | 90.72 | 87.88 | 89.04 | +0.04% | 10.03 | 5.70% |
| 2026-01-08 | 87.69 | 89.99 | 86.95 | 89.00 | +1.16% | 8.35 | 4.81% |
| 2026-01-07 | 87.83 | 89.30 | 86.78 | 87.98 | -0.27% | 6.80 | 3.94% |
| 2026-01-06 | 88.88 | 89.39 | 87.70 | 88.22 | -0.29% | 7.57 | 4.35% |
| 2026-01-05 | 88.08 | 89.14 | 86.78 | 88.48 | -0.98% | 8.52 | 4.91% |
| 2025-12-31 | 92.00 | 92.00 | 89.00 | 89.36 | -3.03% | 12.90 | 7.30% |
| 2025-12-30 | 85.00 | 92.20 | 84.50 | 92.15 | +7.73% | 19.78 | 11.19% |
| 2025-12-29 | 85.96 | 86.78 | 84.20 | 85.54 | +0.68% | 7.59 | 4.50% |
| 2025-12-26 | 85.50 | 86.29 | 83.66 | 84.96 | -0.61% | 6.64 | 3.97% |
| 2025-12-25 | 82.95 | 86.49 | 82.95 | 85.48 | +3.62% | 9.59 | 5.74% |
| 2025-12-24 | 81.92 | 82.75 | 81.61 | 82.49 | +0.66% | 2.75 | 1.70% |
| 2025-12-23 | 83.00 | 83.42 | 81.70 | 81.95 | -2.44% | 5.40 | 3.34% |
| 2025-12-22 | 82.10 | 85.53 | 81.64 | 84.00 | +5.53% | 10.47 | 6.36% |
| 2025-12-19 | 79.50 | 80.30 | 79.01 | 79.60 | +1.31% | 2.69 | 1.72% |
| 2025-12-18 | 79.50 | 80.88 | 78.53 | 78.57 | -1.92% | 3.17 | 2.03% |