中大力德(002896)股票行情
中大力德(002896)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-03-28 | 91.01 | 88.03 | -4.32 | -4.68% | 87.88 | 92.08 | 135164 | 120566.63 | 8.94% |
| 2025-03-27 | 92.98 | 92.35 | -0.21 | -0.23% | 91.56 | 96.00 | 131185 | 122812.55 | 8.68% |
| 2025-03-26 | 92.05 | 92.56 | -1.74 | -1.85% | 92.01 | 96.50 | 116847 | 110074.73 | 7.73% |
| 2025-03-25 | 96.00 | 94.30 | -2.47 | -2.55% | 94.04 | 99.40 | 112587 | 108864.48 | 7.45% |
| 2025-03-24 | 98.01 | 96.77 | -3.70 | -3.68% | 94.00 | 99.66 | 124157 | 120228.21 | 8.21% |
| 2025-03-21 | 99.15 | 100.47 | -2.23 | -2.17% | 95.00 | 106.03 | 211318 | 210789.98 | 13.98% |
| 2025-03-20 | 106.00 | 102.70 | -5.45 | -5.04% | 102.58 | 110.48 | 152072 | 161553.89 | 10.06% |
| 2025-03-19 | 106.68 | 108.15 | 1.55 | 1.45% | 102.48 | 108.60 | 184237 | 193529.30 | 12.19% |
| 2025-03-18 | 108.46 | 106.60 | -1.86 | -1.71% | 105.00 | 112.58 | 235331 | 256351.00 | 15.57% |
| 2025-03-17 | 96.80 | 108.46 | 9.86 | 10.00% | 94.00 | 108.46 | 257951 | 264422.94 | 17.06% |
| 2025-03-14 | 96.01 | 98.60 | -0.09 | -0.09% | 95.10 | 104.02 | 160785 | 159096.27 | 10.64% |
| 2025-03-13 | 102.13 | 98.69 | -6.59 | -6.26% | 96.80 | 105.00 | 158522 | 160637.53 | 10.49% |
| 2025-03-12 | 98.97 | 105.28 | 6.28 | 6.34% | 97.70 | 108.25 | 216432 | 222822.58 | 14.32% |
| 2025-03-11 | 95.90 | 99.00 | 2.18 | 2.25% | 93.01 | 99.70 | 165931 | 159843.02 | 10.98% |
| 2025-03-10 | 96.98 | 96.82 | 3.12 | 3.33% | 95.00 | 99.95 | 170135 | 165597.28 | 11.25% |
| 2025-03-07 | 97.18 | 93.70 | -5.58 | -5.62% | 91.98 | 98.57 | 186598 | 178266.66 | 12.34% |
| 2025-03-06 | 99.00 | 99.28 | -0.32 | -0.32% | 96.88 | 102.00 | 188397 | 187084.44 | 12.46% |
| 2025-03-05 | 94.80 | 99.60 | 2.88 | 2.98% | 93.05 | 102.00 | 202417 | 197513.14 | 13.39% |
| 2025-03-04 | 89.95 | 96.72 | 2.54 | 2.70% | 89.93 | 102.49 | 234998 | 227338.23 | 15.55% |
| 2025-03-03 | 94.18 | 94.18 | -10.46 | -10.00% | 94.18 | 104.46 | 206191 | 198155.89 | 13.64% |
| 2025-02-28 | 114.07 | 104.64 | -11.63 | -10.00% | 104.64 | 114.27 | 102812 | 109467.29 | 6.80% |
| 2025-02-27 | 103.00 | 116.27 | 10.57 | 10.00% | 102.60 | 116.27 | 263929 | 291192.19 | 17.46% |
| 2025-02-26 | 94.80 | 105.70 | 9.61 | 10.00% | 94.00 | 105.70 | 281018 | 288516.56 | 18.59% |
| 2025-02-25 | 84.02 | 96.09 | 8.20 | 9.33% | 84.02 | 96.68 | 266526 | 247489.28 | 17.63% |
| 2025-02-24 | 92.60 | 87.89 | -9.68 | -9.92% | 87.81 | 97.00 | 273531 | 250233.19 | 18.09% |
| 2025-02-21 | 89.60 | 97.57 | 8.87 | 10.00% | 86.66 | 97.57 | 248952 | 230965.77 | 16.47% |
| 2025-02-20 | 83.06 | 88.70 | 8.06 | 10.00% | 79.01 | 88.70 | 209952 | 176482.17 | 13.89% |
| 2025-02-19 | 72.00 | 80.64 | 7.33 | 10.00% | 72.00 | 80.64 | 210323 | 166361.47 | 13.91% |
| 2025-02-18 | 68.00 | 73.31 | 2.30 | 3.24% | 67.60 | 77.06 | 228885 | 164354.34 | 15.14% |
| 2025-02-17 | 63.60 | 71.01 | 6.45 | 9.99% | 63.04 | 71.02 | 229709 | 155764.59 | 15.20% |
| 2025-02-14 | 62.77 | 64.56 | 0.34 | 0.53% | 62.77 | 66.10 | 144342 | 93401.64 | 9.55% |
| 2025-02-13 | 67.00 | 64.22 | -2.28 | -3.43% | 63.23 | 68.63 | 162142 | 105857.33 | 10.73% |
| 2025-02-12 | 65.00 | 66.50 | -0.89 | -1.32% | 63.50 | 67.48 | 168067 | 110014.49 | 11.12% |
| 2025-02-11 | 62.50 | 67.39 | 4.37 | 6.93% | 62.01 | 68.33 | 225721 | 149013.20 | 14.93% |
| 2025-02-10 | 62.56 | 63.02 | -1.11 | -1.73% | 61.18 | 64.13 | 160013 | 100013.79 | 10.58% |
| 2025-02-07 | 62.00 | 64.13 | -0.71 | -1.10% | 61.61 | 65.15 | 242031 | 153427.22 | 16.01% |
| 2025-02-06 | 57.00 | 64.84 | 5.54 | 9.34% | 56.96 | 65.23 | 261144 | 161419.92 | 17.27% |
| 2025-02-05 | 57.70 | 59.30 | 1.78 | 3.09% | 57.44 | 62.88 | 286881 | 170996.92 | 18.98% |
| 2025-01-27 | 57.65 | 57.52 | 3.31 | 6.11% | 55.60 | 59.60 | 296741 | 170009.66 | 19.63% |
| 2025-01-24 | 49.24 | 54.21 | 4.93 | 10.00% | 48.62 | 54.21 | 202219 | 102753.77 | 13.38% |
| 2025-01-23 | 45.20 | 49.28 | 4.48 | 10.00% | 44.50 | 49.28 | 290366 | 140647.53 | 19.21% |
| 2025-01-22 | 43.63 | 44.80 | 0.73 | 1.66% | 43.01 | 46.56 | 199017 | 89155.64 | 13.17% |
| 2025-01-21 | 43.45 | 44.07 | 0.76 | 1.75% | 43.02 | 44.68 | 215952 | 95115.63 | 14.29% |
| 2025-01-20 | 44.00 | 43.31 | -0.33 | -0.76% | 42.40 | 44.43 | 227037 | 98289.77 | 15.02% |
| 2025-01-17 | 42.65 | 43.64 | 2.23 | 5.39% | 42.65 | 45.55 | 266639 | 118817.29 | 17.64% |
| 2025-01-16 | 42.30 | 41.41 | -1.11 | -2.61% | 40.99 | 43.19 | 175485 | 73719.55 | 11.61% |
| 2025-01-15 | 41.63 | 42.52 | 0.68 | 1.63% | 41.42 | 43.68 | 189571 | 80514.41 | 12.54% |
| 2025-01-14 | 38.53 | 41.84 | 3.21 | 8.31% | 38.05 | 42.49 | 219391 | 90006.17 | 14.51% |
| 2025-01-13 | 37.84 | 38.63 | -0.06 | -0.16% | 37.71 | 40.28 | 170821 | 66785.76 | 11.30% |
| 2025-01-10 | 37.80 | 38.69 | 0.34 | 0.89% | 37.56 | 40.50 | 188582 | 74438.68 | 12.47% |
| 2025-01-09 | 37.00 | 38.35 | 1.16 | 3.12% | 36.70 | 39.67 | 169533 | 64024.61 | 11.21% |
| 2025-01-08 | 35.66 | 37.19 | 1.13 | 3.13% | 35.23 | 37.95 | 147685 | 53979.25 | 9.77% |
| 2025-01-07 | 34.79 | 36.06 | 1.48 | 4.28% | 34.52 | 36.06 | 91976 | 32391.38 | 6.08% |
| 2025-01-06 | 34.88 | 34.58 | -0.78 | -2.21% | 34.13 | 35.67 | 78955 | 27438.49 | 5.22% |
| 2025-01-03 | 38.35 | 35.36 | -2.99 | -7.80% | 35.30 | 38.60 | 129685 | 47141.76 | 8.58% |
| 2025-01-02 | 38.24 | 38.35 | -0.06 | -0.16% | 37.27 | 39.68 | 138034 | 53186.63 | 9.13% |
| 2024-12-31 | 40.79 | 38.41 | -2.53 | -6.18% | 38.38 | 41.09 | 163782 | 64152.74 | 10.83% |
| 2024-12-30 | 41.54 | 40.94 | -0.71 | -1.70% | 40.86 | 43.40 | 191346 | 80462.81 | 12.66% |
| 2024-12-27 | 42.60 | 41.65 | -1.42 | -3.30% | 40.98 | 44.65 | 288492 | 123272.42 | 19.08% |
| 2024-12-26 | 40.48 | 43.07 | 2.39 | 5.88% | 40.12 | 44.75 | 320493 | 138499.53 | 21.20% |
| 2024-12-25 | 42.50 | 40.68 | 1.23 | 3.12% | 39.45 | 42.50 | 319801 | 131817.88 | 21.15% |
| 2024-12-24 | 39.45 | 39.45 | 3.59 | 10.01% | 39.45 | 39.45 | 53388 | 21061.64 | 3.53% |
| 2024-12-23 | 37.82 | 35.86 | -1.96 | -5.18% | 35.70 | 38.05 | 96965 | 35528.14 | 6.41% |
| 2024-12-20 | 37.24 | 37.82 | 0.74 | 2.00% | 37.10 | 38.88 | 124513 | 47456.13 | 8.24% |
| 2024-12-19 | 37.35 | 37.08 | -0.82 | -2.16% | 36.66 | 38.28 | 112426 | 42119.85 | 7.44% |
| 2024-12-18 | 37.50 | 37.90 | 0.87 | 2.35% | 37.50 | 38.98 | 130651 | 49748.72 | 8.64% |
| 2024-12-17 | 39.86 | 37.03 | -3.43 | -8.48% | 37.01 | 40.48 | 189277 | 72463.81 | 12.52% |
| 2024-12-16 | 36.75 | 40.46 | 3.68 | 10.01% | 36.64 | 40.46 | 167337 | 65314.96 | 11.07% |
| 2024-12-13 | 38.01 | 36.78 | -1.42 | -3.72% | 36.70 | 38.45 | 112531 | 42067.30 | 7.44% |
| 2024-12-12 | 38.68 | 38.20 | -0.86 | -2.20% | 37.55 | 38.86 | 129493 | 49334.04 | 8.57% |
| 2024-12-11 | 39.69 | 39.06 | -1.63 | -4.01% | 37.70 | 39.69 | 169293 | 65533.75 | 11.20% |
| 2024-12-10 | 40.13 | 40.69 | 1.04 | 2.62% | 38.70 | 42.01 | 214587 | 87452.91 | 14.19% |
| 2024-12-09 | 37.41 | 39.65 | 1.21 | 3.15% | 37.18 | 42.15 | 249480 | 98974.05 | 16.50% |
| 2024-12-06 | 36.92 | 38.44 | 1.74 | 4.74% | 35.28 | 40.37 | 289446 | 110671.76 | 19.15% |
| 2024-12-05 | 35.71 | 36.70 | 0.61 | 1.69% | 35.60 | 37.45 | 164024 | 60137.43 | 10.85% |
| 2024-12-04 | 35.14 | 36.09 | 0.33 | 0.92% | 35.08 | 37.49 | 168743 | 61496.00 | 11.16% |
| 2024-12-03 | 36.43 | 35.76 | -0.62 | -1.70% | 35.50 | 36.74 | 185176 | 66794.48 | 12.25% |
| 2024-12-02 | 35.00 | 36.38 | 2.28 | 6.69% | 34.21 | 37.51 | 267060 | 95671.20 | 17.67% |
| 2024-11-29 | 30.89 | 34.10 | 3.10 | 10.00% | 30.89 | 34.10 | 155296 | 51117.53 | 10.27% |
| 2024-11-28 | 31.49 | 31.00 | -0.56 | -1.77% | 30.93 | 31.64 | 36168 | 11304.68 | 2.39% |
深证大盘股票行情在线 K线走势图
