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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 84.84 | 86.50 | 84.03 | 84.27 | +0.17% | 5.40 | 3.22% |
| 2025-11-18 | 82.30 | 85.77 | 81.85 | 84.13 | +1.18% | 5.32 | 3.23% |
| 2025-11-17 | 81.00 | 84.54 | 81.00 | 83.15 | +3.38% | 6.30 | 3.86% |
| 2025-11-14 | 82.00 | 82.03 | 80.40 | 80.43 | -2.69% | 3.70 | 2.32% |
| 2025-11-13 | 81.89 | 83.45 | 81.21 | 82.65 | +0.93% | 3.21 | 1.98% |
| 2025-11-12 | 82.80 | 83.47 | 81.72 | 81.89 | -1.10% | 3.33 | 2.06% |
| 2025-11-11 | 85.42 | 86.14 | 82.03 | 82.80 | -3.07% | 4.93 | 2.99% |
| 2025-11-10 | 86.71 | 87.10 | 85.20 | 85.42 | -1.64% | 3.57 | 2.12% |
| 2025-11-07 | 89.39 | 89.39 | 86.80 | 86.84 | -2.26% | 4.68 | 2.72% |
| 2025-11-06 | 86.52 | 89.49 | 86.28 | 88.85 | +2.99% | 5.68 | 3.28% |
| 2025-11-05 | 86.14 | 87.20 | 85.03 | 86.27 | -1.50% | 4.19 | 2.48% |
| 2025-11-04 | 90.00 | 90.00 | 87.50 | 87.58 | -3.38% | 6.08 | 3.51% |
| 2025-11-03 | 91.02 | 94.00 | 90.10 | 90.64 | +0.39% | 8.93 | 4.94% |
| 2025-10-31 | 88.61 | 91.32 | 88.33 | 90.29 | +1.35% | 6.99 | 3.93% |
| 2025-10-30 | 92.00 | 92.00 | 88.80 | 89.09 | -2.22% | 6.55 | 3.70% |
| 2025-10-29 | 90.00 | 91.25 | 89.61 | 91.11 | +0.87% | 6.38 | 3.59% |
| 2025-10-28 | 90.01 | 91.55 | 89.22 | 90.32 | +0.09% | 8.10 | 4.56% |
| 2025-10-27 | 88.07 | 90.69 | 88.07 | 90.24 | +0.77% | 8.15 | 4.62% |
| 2025-10-24 | 88.13 | 90.15 | 87.90 | 89.55 | +2.25% | 6.67 | 3.80% |
| 2025-10-23 | 88.00 | 88.00 | 86.22 | 87.58 | -1.60% | 4.93 | 2.88% |