中大力德（002896）历史行情

以下为中大力德近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	57.000	54.920	57.540	54.660	-2.670	-4.636%	329.40万	1.83亿	1.676%
2026-10-08	59.000	57.590	59.900	57.180	-2.030	-3.405%	5.03万	0.00亿	0.000%
2026-10-07	60.400	59.620	61.300	59.510	-1.240	-2.037%	558.59万	3.36亿	2.842%
2026-10-06	60.400	59.620	61.300	59.510	-1.240	-2.037%	558.59万	3.36亿	2.842%
2026-10-05	60.400	59.620	61.300	59.510	-1.240	-2.037%	558.59万	3.36亿	2.842%
2026-10-02	60.400	59.620	61.300	59.510	-1.240	-2.037%	558.59万	3.36亿	2.842%
2026-10-01	60.400	59.620	61.300	59.510	-1.240	-2.037%	558.59万	3.36亿	2.842%
2026-09-30	60.400	59.620	61.300	59.510	-1.240	-2.037%	5.59万	0.00亿	0.000%
2026-09-29	61.900	60.860	62.780	60.160	-2.450	-3.870%	8.28万	0.00亿	0.000%
2026-09-28	60.600	63.310	63.590	60.070	2.090	3.414%	10.08万	0.00亿	0.000%
2026-09-27	60.740	61.220	62.460	60.310	0.480	0.790%	759.45万	4.69亿	3.864%
2026-09-24	60.740	61.220	62.460	60.310	0.480	0.790%	7.59万	0.00亿	0.000%
2026-09-23	61.250	60.740	61.300	60.450	-0.510	-0.833%	3.34万	0.00亿	0.000%
2026-09-22	61.520	61.250	62.150	61.000	-0.250	-0.407%	4.49万	0.00亿	0.000%
2026-09-21	61.500	61.500	62.460	61.270	0.040	0.065%	5.18万	0.00亿	0.000%
2026-09-18	61.330	61.460	61.860	60.700	0.580	0.953%	5.30万	0.00亿	0.000%
2026-09-17	60.140	60.880	61.490	59.950	0.470	0.778%	5.52万	0.00亿	0.000%
2026-09-16	59.880	60.410	60.800	59.210	0.490	0.818%	3.69万	0.00亿	0.000%
2026-09-15	60.350	59.920	60.650	59.890	-0.650	-1.073%	2.96万	0.00亿	0.000%
2026-09-14	61.200	60.570	61.700	60.230	-2.070	-3.305%	3.80万	0.00亿	0.000%
2026-09-11	61.200	62.640	62.640	59.490	1.320	2.153%	5.66万	0.00亿	0.000%
2026-09-10	62.000	61.320	62.200	61.230	-1.370	-2.185%	3.84万	0.00亿	0.000%
2026-09-09	62.980	62.690	63.380	62.350	-0.470	-0.744%	3.80万	0.00亿	0.000%
2026-09-08	63.580	63.160	64.100	62.890	-0.420	-0.661%	4.66万	0.00亿	0.000%
2026-09-07	62.640	63.580	64.500	62.600	0.950	1.517%	6.44万	0.00亿	0.000%
2026-09-04	65.100	62.630	65.670	62.100	-1.770	-2.748%	7.44万	0.00亿	0.000%
2026-09-03	63.510	64.400	65.300	63.510	1.260	1.996%	7.20万	0.00亿	0.000%
2026-09-02	63.500	63.140	63.880	62.900	-1.140	-1.773%	4.95万	0.00亿	0.000%
2026-09-01	64.880	64.280	66.070	64.000	-0.600	-0.925%	7.66万	0.00亿	0.000%
2026-08-31	63.000	64.880	64.990	62.600	1.230	1.932%	6.36万	0.00亿	0.000%
2026-08-28	64.510	63.650	64.860	63.510	-0.870	-1.348%	6.65万	0.00亿	0.000%
2026-08-27	63.500	64.520	64.580	63.110	1.010	1.590%	7.08万	0.00亿	0.000%
2026-08-26	64.360	63.510	64.920	62.770	-1.240	-1.915%	8.37万	0.00亿	0.000%
2026-08-25	63.500	64.750	65.430	63.120	0.400	0.622%	7.97万	0.00亿	0.000%
2026-08-24	66.870	64.350	66.870	63.510	-4.270	-6.223%	11.28万	0.00亿	0.000%
2026-08-21	67.150	68.620	69.400	65.580	-0.140	-0.204%	11.36万	0.00亿	0.000%
2026-08-20	71.310	68.760	73.000	68.760	-7.640	-10.000%	16.15万	0.00亿	0.000%
2026-08-19	80.880	76.400	80.890	76.400	-8.490	-10.001%	11.43万	0.00亿	0.000%
2026-08-18	80.990	84.890	87.000	79.180	4.890	6.113%	24.31万	0.00亿	0.000%
2026-08-17	77.630	80.000	80.000	76.900	2.440	3.146%	13.14万	0.00亿	0.000%
2026-08-14	77.790	77.560	78.500	76.200	-0.530	-0.679%	10.45万	0.00亿	0.000%
2026-08-13	78.980	78.090	80.990	78.080	-2.080	-2.594%	14.07万	0.00亿	0.000%
2026-08-12	80.500	80.170	82.220	79.010	-2.830	-3.410%	17.75万	0.00亿	0.000%
2026-08-11	76.000	83.000	84.280	75.000	6.120	7.960%	24.83万	0.00亿	0.000%
2026-08-10	79.280	76.880	80.500	75.000	-2.090	-2.647%	16.62万	0.00亿	0.000%
2026-08-07	79.750	78.970	80.400	75.080	0.360	0.458%	22.09万	0.00亿	0.000%
2026-08-06	76.370	78.610	80.420	76.000	-0.310	-0.393%	18.10万	0.00亿	0.000%
2026-08-05	75.000	78.920	80.000	74.000	2.810	3.692%	24.69万	0.00亿	0.000%
2026-08-04	74.780	76.110	77.860	72.540	4.350	6.062%	24.59万	0.00亿	0.000%
2026-08-03	68.900	71.760	71.760	68.900	6.520	9.994%	7.54万	0.00亿	0.000%
2026-07-31	63.660	65.240	65.240	62.660	5.930	9.998%	8.08万	0.00亿	0.000%
2026-07-30	61.350	59.310	61.800	58.510	-2.840	-4.570%	6.92万	0.00亿	0.000%
2026-07-29	61.960	62.150	62.660	60.930	0.690	1.123%	6.39万	0.00亿	0.000%
2026-07-28	61.780	61.460	62.700	61.110	-0.820	-1.317%	4.56万	0.00亿	0.000%
2026-07-27	59.400	62.280	62.340	59.000	2.890	4.866%	6.31万	0.00亿	0.000%
2026-07-24	60.980	59.390	61.680	59.370	-3.040	-4.869%	5.55万	0.00亿	0.000%
2026-07-23	61.500	62.430	62.640	61.000	-0.070	-0.112%	4.21万	0.00亿	0.000%
2026-07-22	63.000	62.500	63.370	61.470	-1.470	-2.298%	6.89万	0.00亿	0.000%
2026-07-21	62.170	63.970	63.990	59.720	2.170	3.511%	8.62万	0.00亿	0.000%
2026-07-20	67.280	61.800	68.000	60.550	-5.480	-8.145%	10.81万	0.00亿	0.000%
2026-07-17	72.010	67.280	73.270	67.070	-4.320	-6.034%	9.25万	0.00亿	0.000%
2026-07-16	69.610	71.600	73.580	69.010	0.720	1.016%	8.05万	0.00亿	0.000%
2026-07-15	71.410	70.880	72.400	68.890	-0.490	-0.687%	6.97万	0.00亿	0.000%
2026-07-14	69.810	71.370	71.500	68.790	1.180	1.681%	7.75万	0.00亿	0.000%
2026-07-13	75.000	70.190	75.000	70.010	-5.780	-7.608%	9.82万	0.00亿	0.000%
2026-07-10	74.600	75.970	77.780	73.840	1.370	1.836%	13.82万	0.00亿	0.000%
2026-07-09	73.600	74.600	74.800	71.860	1.130	1.538%	11.10万	0.00亿	0.000%
2026-07-08	79.310	73.470	79.320	73.380	-5.840	-7.364%	14.05万	0.00亿	0.000%
2026-07-07	83.120	79.310	85.580	78.960	-4.590	-5.471%	19.10万	0.00亿	0.000%
2026-07-06	85.500	83.900	88.480	83.010	-1.600	-1.871%	28.86万	0.00亿	0.000%
2026-07-03	81.530	85.500	85.500	80.890	7.780	10.010%	20.25万	0.00亿	0.000%
2026-07-02	75.930	77.720	81.560	75.380	1.480	1.941%	16.68万	0.00亿	0.000%
2026-07-01	75.960	76.240	78.170	75.570	-0.020	-0.026%	12.84万	0.00亿	0.000%
2026-06-30	74.070	76.260	76.840	72.090	4.620	6.449%	14.30万	0.00亿	0.000%
2026-06-29	69.980	71.640	72.380	67.710	1.460	2.080%	11.31万	0.00亿	0.000%
2026-06-26	72.590	70.180	73.180	70.180	-2.740	-3.758%	9.36万	0.00亿	0.000%
2026-06-25	75.880	72.920	76.970	72.620	-3.830	-4.990%	14.72万	0.00亿	0.000%
2026-06-24	78.930	76.750	80.230	76.350	-2.420	-3.057%	11.33万	0.00亿	0.000%
2026-06-23	78.380	79.170	81.420	75.880	-0.380	-0.478%	13.75万	0.00亿	0.000%
2026-06-22	81.010	79.550	82.260	77.880	-2.630	-3.200%	15.17万	0.00亿	0.000%
2026-06-18	79.600	82.180	83.230	79.600	2.610	3.280%	17.66万	0.00亿	0.000%
2026-06-17	79.080	79.570	80.270	77.880	-0.820	-1.020%	11.19万	0.00亿	0.000%
2026-06-16	79.620	80.390	81.690	78.940	0.100	0.125%	14.21万	0.00亿	0.000%
2026-06-15	78.160	80.290	80.640	77.770	2.130	2.725%	14.45万	0.00亿	0.000%
2026-06-12	82.380	78.160	83.210	77.880	-3.280	-4.028%	20.03万	0.00亿	0.000%
2026-06-11	86.650	81.440	86.880	81.440	-9.060	-10.011%	20.03万	0.00亿	0.000%
2026-06-10	88.680	90.500	93.720	87.910	-0.070	-0.077%	24.70万	0.00亿	0.000%
2026-06-09	89.880	90.570	91.320	87.590	-4.510	-4.743%	30.51万	0.00亿	0.000%
2026-06-08	87.880	95.080	95.280	87.460	8.430	9.729%	42.95万	0.00亿	0.000%
2026-06-05	77.880	86.650	86.650	74.290	7.890	10.018%	28.72万	0.00亿	0.000%
2026-06-04	77.870	78.760	81.870	76.830	-0.020	-0.025%	17.15万	0.00亿	0.000%
2026-06-03	81.580	78.780	83.760	78.180	-2.800	-3.432%	26.62万	0.00亿	0.000%
2026-06-02	79.990	81.580	81.580	79.040	7.430	10.020%	16.70万	0.00亿	0.000%
2026-06-01	74.060	74.150	76.870	73.480	-1.550	-2.048%	11.45万	0.00亿	0.000%
2026-05-29	81.300	75.700	81.330	74.880	-6.420	-7.818%	17.09万	0.00亿	0.000%
2026-05-28	85.130	82.120	86.280	79.680	-3.870	-4.501%	19.55万	0.00亿	0.000%
2026-05-27	86.890	85.990	92.080	84.740	-3.570	-3.986%	27.57万	0.00亿	0.000%
2026-05-26	85.880	89.560	89.560	85.880	8.150	10.011%	30.43万	0.00亿	0.000%
2026-05-25	80.560	81.410	82.600	79.880	1.170	1.458%	11.74万	0.00亿	0.000%
2026-05-22	79.880	80.240	80.930	77.740	0.430	0.539%	10.87万	0.00亿	0.000%
2026-05-21	76.890	79.810	82.750	76.890	3.200	4.177%	18.83万	0.00亿	0.000%
2026-05-20	78.490	76.610	78.870	76.340	-2.920	-3.672%	9.48万	0.00亿	0.000%
2026-05-19	81.380	79.530	81.860	78.980	-1.130	-1.401%	9.61万	0.00亿	0.000%
2026-05-18	79.120	80.660	81.490	78.480	0.180	0.224%	13.98万	0.00亿	0.000%
2026-05-15	77.360	80.480	82.480	76.080	3.040	3.926%	18.17万	0.00亿	0.000%
2026-05-14	78.280	77.440	81.020	75.980	-1.070	-1.363%	13.30万	0.00亿	0.000%
2026-05-13	77.880	78.510	78.650	76.260	-1.770	-2.205%	14.24万	0.00亿	0.000%
2026-05-12	77.740	80.280	83.000	77.740	4.840	6.416%	22.50万	0.00亿	0.000%
2026-05-11	75.080	75.440	76.030	73.980	-0.440	-0.580%	9.42万	0.00亿	0.000%
2026-05-08	70.960	75.880	80.350	70.650	2.800	3.831%	16.93万	0.00亿	0.000%
2026-05-07	71.130	73.080	73.360	70.580	2.300	3.250%	7.36万	0.00亿	0.000%
2026-05-06	70.180	70.780	71.380	70.080	0.620	0.884%	4.55万	0.00亿	0.000%
2026-04-30	68.070	70.160	70.620	68.010	1.970	2.889%	5.03万	0.00亿	0.000%
2026-04-29	67.380	68.190	68.690	67.290	0.190	0.279%	2.91万	0.00亿	0.000%
2026-04-28	69.880	68.000	70.180	67.880	-3.240	-4.548%	5.84万	0.00亿	0.000%
2026-04-27	70.930	71.240	71.740	70.250	0.070	0.098%	3.11万	0.00亿	0.000%
2026-04-24	70.760	71.170	71.370	70.760	0.190	0.268%	2.54万	0.00亿	0.000%
2026-04-23	72.150	70.980	72.370	70.650	-1.170	-1.622%	4.68万	0.00亿	0.000%
2026-04-22	72.380	72.150	72.770	71.850	-0.330	-0.455%	3.83万	0.00亿	0.000%
2026-04-21	72.480	72.480	73.330	71.680	-0.280	-0.385%	4.33万	0.00亿	0.000%
2026-04-20	73.880	72.760	73.880	72.130	-1.710	-2.296%	7.03万	0.00亿	0.000%
2026-04-17	73.880	74.470	74.570	72.710	0.760	1.031%	4.85万	0.00亿	0.000%
2026-04-16	73.880	73.710	74.780	72.890	-0.130	-0.176%	4.91万	0.00亿	0.000%
2026-04-15	75.460	73.840	75.560	73.500	-1.140	-1.520%	3.96万	0.00亿	0.000%
2026-04-14	74.720	74.980	75.410	74.090	0.960	1.297%	4.64万	0.00亿	0.000%
2026-04-13	73.250	74.020	75.180	72.960	0.000	0.000%	4.43万	0.00亿	0.000%
2026-04-10	73.480	73.770	75.630	73.030	0.000	0.000%	7.41万	0.00亿	0.000%
2026-04-09	72.890	71.880	73.060	71.620	0.000	0.000%	4.40万	0.00亿	0.000%
2026-04-08	72.230	74.120	74.260	72.010	0.000	0.000%	6.49万	0.00亿	0.000%
2026-04-07	70.970	70.740	71.540	70.180	0.000	0.000%	2.78万	0.00亿	0.000%
2026-04-03	72.210	70.940	72.750	70.730	0.000	0.000%	3.30万	0.00亿	0.000%
2026-04-02	74.480	72.330	74.730	72.080	0.000	0.000%	5.13万	0.00亿	0.000%
2026-04-01	76.030	75.380	76.330	74.770	0.000	0.000%	5.20万	0.00亿	0.000%