宁波东力 sz.002164
14.31
-1.72%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 14.50 | 14.55 | 14.16 | 14.31 | -1.72% | 3.31 | 4.84% |
| 2026-05-22 | 14.81 | 15.09 | 14.30 | 14.56 | -2.61% | 4.76 | 6.82% |
| 2026-05-21 | 14.59 | 15.26 | 14.58 | 14.95 | +2.47% | 7.83 | 10.87% |
| 2026-05-20 | 14.68 | 15.03 | 14.51 | 14.59 | -1.88% | 6.41 | 9.03% |
| 2026-05-19 | 14.24 | 14.90 | 14.01 | 14.87 | +5.09% | 8.21 | 11.75% |
| 2026-05-18 | 13.89 | 14.30 | 13.89 | 14.15 | -0.98% | 6.69 | 9.88% |
| 2026-05-15 | 13.02 | 14.32 | 13.00 | 14.29 | +9.75% | 9.14 | 13.57% |
| 2026-05-14 | 13.43 | 13.55 | 13.01 | 13.02 | -3.05% | 2.01 | 3.16% |
| 2026-05-13 | 13.57 | 13.66 | 13.33 | 13.43 | -1.18% | 1.97 | 3.04% |
| 2026-05-12 | 13.73 | 13.97 | 13.50 | 13.59 | -1.59% | 2.14 | 3.25% |
| 2026-05-11 | 13.80 | 14.00 | 13.58 | 13.81 | +1.17% | 3.54 | 5.34% |
| 2026-05-08 | 13.05 | 13.69 | 12.99 | 13.65 | +4.36% | 3.82 | 5.92% |
| 2026-05-07 | 12.78 | 13.22 | 12.60 | 13.08 | +2.99% | 2.20 | 3.51% |
| 2026-05-06 | 12.56 | 12.78 | 12.51 | 12.70 | +1.11% | 1.23 | 2.02% |
| 2026-04-30 | 12.44 | 12.80 | 12.39 | 12.56 | +0.72% | 1.23 | 2.04% |
| 2026-04-29 | 12.70 | 12.71 | 12.30 | 12.47 | -3.11% | 2.15 | 3.61% |
| 2026-04-28 | 12.92 | 13.19 | 12.81 | 12.87 | -1.61% | 1.26 | 2.02% |
| 2026-04-27 | 13.03 | 13.09 | 12.86 | 13.08 | -0.53% | 1.49 | 2.39% |
| 2026-04-24 | 12.51 | 13.24 | 12.50 | 13.15 | +4.28% | 2.69 | 4.31% |
| 2026-04-23 | 12.88 | 12.88 | 12.53 | 12.61 | -2.02% | 0.94 | 1.56% |