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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 9.32 | 9.35 | 9.11 | 9.15 | -2.24% | 2.05 | 4.65% |
| 2025-07-22 | 9.52 | 9.53 | 9.32 | 9.36 | -2.30% | 2.66 | 5.90% |
| 2025-07-21 | 9.41 | 9.63 | 9.36 | 9.58 | +2.35% | 3.41 | 7.48% |
| 2025-07-18 | 9.52 | 9.53 | 9.33 | 9.36 | -1.89% | 3.00 | 6.66% |
| 2025-07-17 | 9.63 | 9.73 | 9.45 | 9.54 | -0.21% | 3.29 | 7.20% |
| 2025-07-16 | 9.47 | 9.64 | 9.37 | 9.56 | +0.53% | 3.73 | 8.16% |
| 2025-07-15 | 9.41 | 9.66 | 9.31 | 9.51 | +0.63% | 4.64 | 10.21% |
| 2025-07-14 | 9.06 | 9.89 | 9.05 | 9.45 | +4.07% | 6.82 | 15.01% |
| 2025-07-11 | 8.96 | 9.12 | 8.82 | 9.08 | +1.34% | 2.19 | 5.09% |
| 2025-07-10 | 8.95 | 9.06 | 8.90 | 8.96 | -0.89% | 1.74 | 4.04% |
| 2025-07-09 | 9.15 | 9.42 | 9.02 | 9.04 | +0.22% | 2.93 | 6.63% |
| 2025-07-08 | 8.91 | 9.06 | 8.89 | 9.02 | +1.35% | 1.40 | 3.26% |
| 2025-07-07 | 8.90 | 8.96 | 8.84 | 8.90 | -0.45% | 1.22 | 2.86% |
| 2025-07-04 | 9.18 | 9.19 | 8.91 | 8.94 | -2.72% | 2.18 | 5.05% |
| 2025-07-03 | 9.18 | 9.25 | 9.13 | 9.19 | -0.54% | 1.63 | 3.70% |
| 2025-07-02 | 9.27 | 9.46 | 9.13 | 9.24 | +0.33% | 3.13 | 7.02% |
| 2025-07-01 | 9.24 | 9.30 | 9.10 | 9.21 | -0.22% | 1.82 | 4.12% |
| 2025-06-30 | 9.12 | 9.28 | 9.09 | 9.23 | +1.43% | 1.75 | 3.95% |
| 2025-06-27 | 9.14 | 9.18 | 9.06 | 9.10 | -0.44% | 1.89 | 4.32% |
| 2025-06-26 | 9.12 | 9.35 | 9.10 | 9.14 | 0.00% | 3.06 | 6.92% |