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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 89.35 | 90.57 | 88.22 | 89.00 | -0.09% | 5.55 | 3.16% |
| 2025-10-21 | 88.02 | 89.23 | 86.60 | 89.08 | +0.43% | 6.46 | 3.73% |
| 2025-10-20 | 88.85 | 90.80 | 88.02 | 88.70 | +1.36% | 7.08 | 4.04% |
| 2025-10-17 | 88.89 | 90.50 | 87.50 | 87.51 | -1.54% | 5.96 | 3.41% |
| 2025-10-16 | 90.76 | 90.89 | 88.59 | 88.88 | -3.92% | 7.57 | 4.30% |
| 2025-10-15 | 87.23 | 93.82 | 86.01 | 92.51 | +6.09% | 11.88 | 6.69% |
| 2025-10-14 | 90.88 | 91.95 | 87.10 | 87.20 | -2.97% | 7.68 | 4.37% |
| 2025-10-13 | 86.70 | 90.50 | 86.70 | 89.87 | -3.88% | 8.13 | 4.65% |
| 2025-10-10 | 96.69 | 97.79 | 93.00 | 93.50 | -3.11% | 9.66 | 5.16% |
| 2025-10-09 | 96.01 | 97.32 | 91.97 | 96.50 | -0.03% | 9.62 | 5.11% |
| 2025-09-30 | 95.90 | 97.60 | 95.00 | 96.53 | +1.61% | 10.85 | 5.73% |
| 2025-09-29 | 93.69 | 95.44 | 93.31 | 95.00 | +1.37% | 7.80 | 4.19% |
| 2025-09-26 | 96.07 | 96.97 | 93.70 | 93.72 | -3.57% | 9.30 | 4.98% |
| 2025-09-25 | 97.99 | 99.24 | 96.90 | 97.19 | -0.81% | 11.01 | 5.72% |
| 2025-09-24 | 95.50 | 98.50 | 94.17 | 97.98 | +1.61% | 11.31 | 5.93% |
| 2025-09-23 | 98.30 | 99.46 | 93.65 | 96.43 | -1.51% | 13.43 | 7.09% |
| 2025-09-22 | 97.14 | 98.80 | 97.14 | 97.91 | +0.80% | 11.92 | 6.20% |
| 2025-09-19 | 100.00 | 101.94 | 96.64 | 97.13 | -5.52% | 20.63 | 10.67% |
| 2025-09-18 | 105.61 | 109.35 | 100.19 | 102.80 | -2.53% | 36.12 | 17.44% |
| 2025-09-17 | 107.18 | 108.68 | 103.73 | 105.47 | -0.12% | 31.78 | 15.23% |