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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 12.08 | 13.21 | 12.06 | 13.21 | +9.99% | 12.49 | 20.73% |
| 2025-08-19 | 11.57 | 12.60 | 11.50 | 12.01 | +4.89% | 18.05 | 31.22% |
| 2025-08-18 | 10.58 | 11.45 | 10.57 | 11.45 | +9.99% | 4.41 | 8.15% |
| 2025-08-15 | 10.30 | 10.49 | 10.24 | 10.41 | +2.16% | 4.36 | 8.76% |
| 2025-08-14 | 10.57 | 10.66 | 10.14 | 10.19 | -4.41% | 6.57 | 13.26% |
| 2025-08-13 | 10.57 | 10.84 | 10.42 | 10.66 | -1.20% | 7.42 | 14.54% |
| 2025-08-12 | 10.95 | 11.50 | 10.77 | 10.79 | -6.34% | 12.47 | 23.55% |
| 2025-08-11 | 11.15 | 11.56 | 10.40 | 11.52 | +9.61% | 16.44 | 31.54% |
| 2025-08-08 | 9.71 | 10.51 | 9.70 | 10.51 | +10.05% | 6.41 | 12.81% |
| 2025-08-07 | 9.75 | 9.75 | 9.49 | 9.55 | -2.05% | 3.78 | 8.24% |
| 2025-08-06 | 9.45 | 9.79 | 9.40 | 9.75 | +4.06% | 5.62 | 12.13% |
| 2025-08-05 | 9.17 | 9.42 | 9.17 | 9.37 | +2.07% | 2.70 | 6.03% |
| 2025-08-04 | 8.85 | 9.18 | 8.82 | 9.18 | +2.91% | 1.87 | 4.29% |
| 2025-08-01 | 8.89 | 8.96 | 8.84 | 8.92 | +0.34% | 0.89 | 2.08% |
| 2025-07-31 | 8.99 | 9.06 | 8.87 | 8.89 | -1.33% | 1.06 | 2.47% |
| 2025-07-30 | 9.11 | 9.14 | 8.92 | 9.01 | -1.64% | 1.60 | 3.69% |
| 2025-07-29 | 9.30 | 9.32 | 9.07 | 9.16 | -1.51% | 1.71 | 3.91% |
| 2025-07-28 | 9.24 | 9.39 | 9.23 | 9.30 | +0.54% | 1.68 | 3.76% |
| 2025-07-25 | 9.21 | 9.27 | 9.15 | 9.25 | +0.11% | 1.51 | 3.43% |
| 2025-07-24 | 9.21 | 9.30 | 9.14 | 9.24 | +0.98% | 1.65 | 3.73% |