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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 103.69 | 107.89 | 101.45 | 105.60 | +2.50% | 44.29 | 21.51% |
| 2025-09-15 | 93.65 | 103.02 | 93.01 | 103.02 | +10.01% | 21.77 | 11.02% |
| 2025-09-12 | 94.00 | 95.88 | 92.94 | 93.65 | +0.05% | 13.91 | 7.48% |
| 2025-09-11 | 90.50 | 94.23 | 90.10 | 93.60 | +2.80% | 13.42 | 7.36% |
| 2025-09-10 | 91.49 | 93.00 | 90.07 | 91.05 | -0.65% | 8.59 | 4.78% |
| 2025-09-09 | 93.45 | 93.89 | 91.30 | 91.65 | -3.18% | 11.18 | 6.17% |
| 2025-09-08 | 90.06 | 96.27 | 90.01 | 94.66 | +4.40% | 17.21 | 9.29% |
| 2025-09-05 | 86.45 | 91.10 | 85.68 | 90.67 | +4.76% | 13.15 | 7.50% |
| 2025-09-04 | 92.27 | 92.88 | 85.00 | 86.55 | -6.85% | 16.12 | 9.20% |
| 2025-09-03 | 99.00 | 99.65 | 92.54 | 92.91 | -5.15% | 20.81 | 11.03% |
| 2025-09-02 | 91.97 | 100.00 | 87.78 | 97.95 | +6.64% | 32.11 | 17.33% |
| 2025-09-01 | 92.67 | 93.58 | 91.00 | 91.85 | -0.99% | 9.48 | 5.25% |
| 2025-08-29 | 91.99 | 94.76 | 91.25 | 92.77 | +0.59% | 12.45 | 6.83% |
| 2025-08-28 | 93.12 | 93.30 | 89.05 | 92.23 | -1.87% | 18.74 | 10.51% |
| 2025-08-27 | 95.74 | 97.89 | 93.93 | 93.99 | -1.83% | 15.46 | 8.19% |
| 2025-08-26 | 98.35 | 98.68 | 95.56 | 95.74 | -3.15% | 15.30 | 8.04% |
| 2025-08-25 | 97.50 | 100.90 | 97.32 | 98.85 | +2.27% | 18.96 | 9.74% |
| 2025-08-22 | 93.38 | 97.45 | 93.28 | 96.66 | +3.46% | 17.05 | 9.05% |
| 2025-08-21 | 97.60 | 98.61 | 93.40 | 93.43 | -5.65% | 20.64 | 10.98% |
| 2025-08-20 | 97.79 | 103.00 | 96.70 | 99.02 | +0.40% | 20.83 | 10.59% |