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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 78.91 | 80.50 | 78.26 | 80.11 | +1.51% | 3.72 | 2.38% |
| 2025-12-16 | 81.73 | 81.73 | 78.76 | 78.92 | -3.49% | 3.96 | 2.53% |
| 2025-12-15 | 82.51 | 83.88 | 81.72 | 81.77 | -1.93% | 3.86 | 2.39% |
| 2025-12-12 | 82.00 | 83.38 | 81.00 | 83.38 | +1.57% | 5.67 | 3.52% |
| 2025-12-11 | 84.50 | 84.60 | 81.98 | 82.09 | -3.18% | 4.58 | 2.81% |
| 2025-12-10 | 84.15 | 84.80 | 83.20 | 84.79 | +0.40% | 3.59 | 2.18% |
| 2025-12-09 | 85.01 | 86.76 | 84.40 | 84.45 | -1.57% | 4.44 | 2.64% |
| 2025-12-08 | 84.52 | 86.35 | 84.28 | 85.80 | +1.26% | 6.54 | 3.89% |
| 2025-12-05 | 82.27 | 84.84 | 81.40 | 84.73 | +1.52% | 6.98 | 4.24% |
| 2025-12-04 | 83.00 | 84.50 | 82.02 | 83.46 | +2.52% | 7.15 | 4.37% |
| 2025-12-03 | 83.27 | 84.05 | 81.30 | 81.41 | -2.27% | 3.47 | 2.15% |
| 2025-12-02 | 84.60 | 85.20 | 82.80 | 83.30 | -2.33% | 4.07 | 2.48% |
| 2025-12-01 | 84.42 | 85.58 | 84.00 | 85.29 | +0.99% | 4.68 | 2.80% |
| 2025-11-28 | 83.01 | 84.59 | 82.13 | 84.45 | +1.17% | 4.96 | 3.01% |
| 2025-11-27 | 82.88 | 84.88 | 82.88 | 83.47 | -0.01% | 3.96 | 2.41% |
| 2025-11-26 | 82.88 | 84.90 | 81.80 | 83.48 | +0.16% | 4.71 | 2.86% |
| 2025-11-25 | 83.53 | 84.60 | 82.82 | 83.35 | -0.16% | 5.16 | 3.14% |
| 2025-11-24 | 85.05 | 85.80 | 81.40 | 83.48 | -3.76% | 7.67 | 4.71% |
| 2025-11-21 | 83.50 | 88.88 | 83.03 | 86.74 | +2.65% | 10.50 | 6.19% |
| 2025-11-20 | 84.28 | 85.00 | 83.01 | 84.50 | +0.27% | 3.89 | 2.35% |