中大力德(002896)股票信息
| 股票代码 | 002896 |
| 股票名称 | 中大力德 |
| 最新价/元 | 31.90 |
| 涨跌额/元 | 2.57 |
| 涨跌幅/% | 8.76 |
| 买入/元 | 31.90 |
| 卖出/元 | 31.91 |
| 昨收/元 | 29.33 |
| 今开/元 | 30.52 |
| 最高/元 | 31.91 |
| 最低/元 | 29.30 |
| 成交量/手 | 144182.09 |
| 成交额/万 | 44324.82 |
| 股净值/元 | 66.46 |
| 市净率 | 4.22 |
| 总市值/万 | 482236.40 |
| 流通值/万 | 482236.40 |
| 换手率/% | 9.54 |
| 入市日期 | 2017-08-29 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 06:15:59 |
中大力德(002896)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 30.52 | 31.90 | 2.57 | 8.76 | 144182.09 | 44324.82 | 9.54 |
| 2024-09-27 | 28.23 | 29.33 | 1.38 | 4.94 | 113612.51 | 32554.99 | 7.52 |
| 2024-09-26 | 26.12 | 27.95 | 1.76 | 6.72 | 112189.05 | 30567.32 | 7.42 |
| 2024-09-25 | 26.40 | 26.19 | 0.07 | 0.27 | 72473.30 | 19239.83 | 4.79 |
| 2024-09-24 | 25.10 | 26.12 | 1.18 | 4.73 | 56906.34 | 14573.54 | 3.76 |
| 2024-09-23 | 25.12 | 24.94 | -0.27 | -1.07 | 24063.76 | 6009.25 | 1.59 |
| 2024-09-20 | 25.61 | 25.21 | -0.59 | -2.29 | 29337.79 | 7435.35 | 1.94 |
| 2024-09-19 | 25.11 | 25.80 | 0.79 | 3.16 | 36422.66 | 9325.38 | 2.41 |
| 2024-09-18 | 24.99 | 25.01 | 0.13 | 0.52 | 23742.59 | 5899.42 | 1.57 |
| 2024-09-13 | 25.29 | 24.88 | -0.51 | -2.01 | 19193.00 | 4806.05 | 1.27 |
| 2024-09-12 | 25.60 | 25.39 | -0.27 | -1.05 | 24198.99 | 6186.03 | 1.60 |
| 2024-09-11 | 25.64 | 25.66 | -0.12 | -0.47 | 20269.76 | 5183.27 | 1.34 |
| 2024-09-10 | 25.61 | 25.78 | 0.19 | 0.74 | 26240.00 | 6683.61 | 1.74 |
| 2024-09-09 | 25.40 | 25.59 | -0.21 | -0.81 | 21668.00 | 5549.37 | 1.43 |
| 2024-09-06 | 26.47 | 25.80 | -0.69 | -2.61 | 30258.00 | 7890.12 | 2.00 |
| 2024-09-05 | 26.45 | 26.49 | 0.04 | 0.15 | 27094.00 | 7203.84 | 1.79 |
| 2024-09-04 | 26.24 | 26.45 | -0.13 | -0.49 | 35639.76 | 9453.38 | 2.36 |
| 2024-09-03 | 25.90 | 26.58 | 0.68 | 2.63 | 48825.45 | 12919.45 | 3.23 |
| 2024-09-02 | 26.66 | 25.90 | -1.04 | -3.86 | 48206.75 | 12689.60 | 3.19 |
| 2024-08-30 | 26.71 | 26.94 | 0.07 | 0.26 | 76201.24 | 20531.25 | 5.04 |
| 2024-08-29 | 24.80 | 26.87 | 1.73 | 6.88 | 103248.16 | 27230.80 | 6.83 |
| 2024-08-28 | 24.88 | 25.14 | 0.24 | 0.96 | 65106.00 | 16395.23 | 4.31 |
| 2024-08-27 | 24.33 | 24.90 | 0.74 | 3.06 | 83633.62 | 21133.30 | 5.53 |
| 2024-08-26 | 24.17 | 24.16 | 0.06 | 0.25 | 30050.00 | 7280.81 | 1.99 |
| 2024-08-23 | 24.50 | 24.10 | -0.80 | -3.21 | 44037.00 | 10697.70 | 2.91 |
| 2024-08-22 | 26.60 | 24.90 | -1.96 | -7.30 | 74442.52 | 18958.91 | 4.92 |
| 2024-08-21 | 26.34 | 26.86 | 0.52 | 1.97 | 69679.00 | 18681.84 | 4.61 |
| 2024-08-20 | 26.60 | 26.34 | -0.60 | -2.23 | 49581.03 | 13016.55 | 3.28 |
| 2024-08-19 | 28.14 | 26.94 | -0.54 | -1.97 | 64435.59 | 17633.29 | 4.26 |
| 2024-08-16 | 27.10 | 27.48 | 0.13 | 0.48 | 67561.71 | 18553.80 | 4.47 |
| 2024-08-15 | 26.20 | 27.35 | 0.92 | 3.48 | 89480.26 | 24292.61 | 5.92 |
| 2024-08-14 | 26.40 | 26.43 | -0.09 | -0.34 | 37578.00 | 9968.58 | 2.49 |
| 2024-08-13 | 26.01 | 26.52 | 0.37 | 1.42 | 58506.00 | 15528.92 | 3.87 |
| 2024-08-12 | 26.12 | 26.15 | -0.11 | -0.42 | 25922.10 | 6731.17 | 1.71 |
| 2024-08-09 | 26.58 | 26.26 | -0.18 | -0.68 | 30047.50 | 7955.92 | 1.99 |
| 2024-08-08 | 26.73 | 26.44 | -0.56 | -2.07 | 38585.00 | 10188.92 | 2.55 |
| 2024-08-07 | 27.14 | 27.00 | -0.09 | -0.33 | 49614.56 | 13515.54 | 3.28 |
| 2024-08-06 | 27.33 | 27.09 | 0.29 | 1.08 | 61829.00 | 16629.99 | 4.09 |
| 2024-08-05 | 27.60 | 26.80 | -0.85 | -3.07 | 75017.78 | 20668.80 | 4.96 |
| 2024-08-02 | 28.10 | 27.65 | -0.52 | -1.85 | 82848.09 | 23184.73 | 5.48 |
| 2024-08-01 | 29.00 | 28.17 | 0.92 | 3.38 | 173675.03 | 49410.05 | 11.49 |
| 2024-07-31 | 24.70 | 27.25 | 2.48 | 10.01 | 64993.77 | 17435.20 | 4.30 |
| 2024-07-30 | 24.50 | 24.77 | 0.35 | 1.43 | 39077.59 | 9687.68 | 2.58 |
| 2024-07-29 | 24.86 | 24.42 | -0.44 | -1.77 | 20311.00 | 4978.86 | 1.34 |
| 2024-07-26 | 24.20 | 24.86 | 0.73 | 3.03 | 30775.20 | 7591.17 | 2.04 |
| 2024-07-25 | 24.18 | 24.13 | -0.11 | -0.45 | 23420.90 | 5666.50 | 1.55 |
| 2024-07-24 | 24.49 | 24.24 | -0.38 | -1.54 | 22021.64 | 5402.60 | 1.46 |
| 2024-07-23 | 25.80 | 24.62 | -0.88 | -3.45 | 30534.90 | 7689.46 | 2.02 |
| 2024-07-22 | 25.34 | 25.50 | 0.15 | 0.59 | 18292.00 | 4656.61 | 1.21 |
| 2024-07-19 | 25.13 | 25.35 | 0.09 | 0.36 | 26615.00 | 6792.65 | 1.76 |
| 2024-07-18 | 24.86 | 25.26 | 0.04 | 0.16 | 25037.00 | 6234.39 | 1.66 |
| 2024-07-17 | 25.80 | 25.22 | -0.71 | -2.74 | 26537.00 | 6736.30 | 1.76 |
| 2024-07-16 | 25.79 | 25.93 | 0.14 | 0.54 | 19579.00 | 5032.91 | 1.30 |
| 2024-07-15 | 26.08 | 25.79 | -0.54 | -2.05 | 19671.00 | 5084.88 | 1.30 |
| 2024-07-12 | 26.80 | 26.33 | -0.46 | -1.72 | 24347.00 | 6434.61 | 1.61 |
| 2024-07-11 | 26.75 | 26.79 | 0.54 | 2.06 | 31048.00 | 8290.96 | 2.05 |
| 2024-07-10 | 26.40 | 26.25 | -0.22 | -0.83 | 28040.57 | 7411.48 | 1.85 |
| 2024-07-09 | 25.85 | 26.47 | 0.61 | 2.36 | 39307.24 | 10189.89 | 2.60 |
| 2024-07-08 | 26.70 | 25.86 | -0.95 | -3.54 | 29169.52 | 7611.66 | 1.93 |
| 2024-07-05 | 26.55 | 26.89 | 0.00 | 0.00 | 32224.59 | 8569.35 | 2.13 |
| 2024-07-04 | 27.54 | 26.89 | -0.32 | -1.18 | 49788.36 | 13740.65 | 3.29 |
| 2024-07-03 | 27.93 | 27.21 | -0.46 | -1.66 | 29760.59 | 8139.23 | 1.97 |
| 2024-07-02 | 27.72 | 27.67 | -0.23 | -0.82 | 29298.00 | 8117.21 | 1.94 |
| 2024-07-01 | 27.89 | 27.90 | 0.00 | 0.00 | 25875.59 | 7127.76 | 1.71 |
| 2024-06-28 | 27.20 | 27.90 | 0.52 | 1.90 | 27980.19 | 7801.65 | 1.85 |
| 2024-06-27 | 28.15 | 27.38 | -0.78 | -2.77 | 30723.91 | 8563.89 | 2.03 |
| 2024-06-26 | 27.65 | 28.16 | 0.51 | 1.84 | 27456.69 | 7635.10 | 1.82 |
| 2024-06-25 | 27.96 | 27.65 | 0.10 | 0.36 | 30118.12 | 8424.15 | 1.99 |
| 2024-06-24 | 28.90 | 27.55 | -1.42 | -4.90 | 35140.00 | 9931.64 | 2.32 |
| 2024-06-21 | 28.58 | 28.97 | 0.18 | 0.63 | 18734.30 | 5378.55 | 1.24 |
| 2024-06-20 | 29.73 | 28.79 | -1.05 | -3.52 | 27886.60 | 8178.04 | 1.84 |
| 2024-06-19 | 30.31 | 29.84 | -0.40 | -1.32 | 23737.00 | 7130.58 | 1.57 |
| 2024-06-18 | 29.48 | 30.24 | 0.67 | 2.27 | 31799.50 | 9570.97 | 2.10 |
| 2024-06-17 | 29.50 | 29.57 | -0.32 | -1.07 | 30687.00 | 9074.29 | 2.03 |
| 2024-06-14 | 30.50 | 29.89 | -0.78 | -2.54 | 41170.00 | 12234.23 | 2.72 |
| 2024-06-13 | 30.00 | 30.67 | 0.41 | 1.36 | 35410.75 | 10815.20 | 2.34 |
| 2024-06-12 | 29.95 | 30.26 | 0.32 | 1.07 | 29358.00 | 8920.55 | 1.94 |
| 2024-06-11 | 29.35 | 29.94 | 0.45 | 1.53 | 27273.00 | 8014.49 | 1.80 |
| 2024-06-07 | 29.98 | 29.49 | -0.05 | -0.17 | 22549.00 | 6691.41 | 1.49 |
| 2024-06-06 | 30.72 | 29.54 | -1.17 | -3.81 | 48329.70 | 14427.80 | 3.20 |
| 2024-06-05 | 30.84 | 30.71 | -0.49 | -1.57 | 28404.60 | 8807.68 | 1.88 |
| 2024-06-04 | 31.72 | 31.20 | -0.76 | -2.38 | 43129.00 | 13533.22 | 2.85 |
| 2024-06-03 | 31.80 | 31.96 | 0.36 | 1.14 | 52722.00 | 16910.85 | 3.49 |
| 2024-05-31 | 30.99 | 31.60 | 0.49 | 1.58 | 42351.00 | 13480.38 | 2.80 |
| 2024-05-30 | 30.60 | 31.11 | 0.26 | 0.84 | 21821.19 | 6773.32 | 1.44 |
| 2024-05-29 | 31.28 | 30.85 | -0.43 | -1.38 | 26037.58 | 8057.00 | 1.72 |
| 2024-05-28 | 31.60 | 31.28 | -0.50 | -1.57 | 18330.00 | 5768.36 | 1.21 |
| 2024-05-27 | 31.30 | 31.78 | 0.29 | 0.92 | 26955.00 | 8414.41 | 1.78 |
| 2024-05-24 | 32.21 | 31.49 | -0.86 | -2.66 | 25973.00 | 8274.63 | 1.72 |
| 2024-05-23 | 32.57 | 32.35 | -0.20 | -0.61 | 24776.45 | 8039.37 | 1.64 |
| 2024-05-22 | 32.01 | 32.55 | 0.45 | 1.40 | 34476.49 | 11255.19 | 2.28 |
| 2024-05-21 | 32.74 | 32.10 | -0.80 | -2.43 | 32064.00 | 10336.71 | 2.12 |
| 2024-05-20 | 32.79 | 32.90 | 0.05 | 0.15 | 25290.00 | 8308.06 | 1.67 |
| 2024-05-17 | 32.30 | 32.85 | 0.08 | 0.24 | 30494.60 | 9904.78 | 2.02 |
| 2024-05-16 | 32.87 | 32.77 | -0.22 | -0.67 | 29610.00 | 9768.23 | 1.96 |
| 2024-05-15 | 33.19 | 32.99 | -0.69 | -2.05 | 36291.00 | 12009.51 | 2.40 |
| 2024-05-14 | 34.00 | 33.68 | 0.77 | 2.34 | 63714.00 | 21702.90 | 4.21 |
| 2024-05-13 | 32.64 | 32.91 | -0.61 | -1.82 | 31477.09 | 10362.43 | 2.08 |
| 2024-05-10 | 33.20 | 33.52 | 0.04 | 0.12 | 41681.00 | 14077.46 | 2.76 |
| 2024-05-09 | 33.19 | 33.48 | 0.30 | 0.90 | 27430.52 | 9148.44 | 1.81 |
日K线
周K线
月K线
