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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 9.11 | 9.20 | 9.02 | 9.14 | +0.11% | 2.51 | 5.76% |
| 2025-06-24 | 8.75 | 9.35 | 8.68 | 9.13 | +4.34% | 3.60 | 8.27% |
| 2025-06-23 | 8.23 | 8.76 | 8.18 | 8.75 | +3.67% | 2.59 | 6.32% |
| 2025-06-20 | 9.14 | 9.14 | 8.40 | 8.44 | -7.56% | 3.98 | 9.61% |
| 2025-06-19 | 9.42 | 9.63 | 9.13 | 9.13 | -3.59% | 4.15 | 9.23% |
| 2025-06-18 | 9.70 | 9.73 | 9.33 | 9.47 | -2.77% | 4.97 | 10.94% |
| 2025-06-17 | 9.29 | 9.98 | 9.17 | 9.74 | +4.28% | 8.32 | 17.89% |
| 2025-06-16 | 9.17 | 9.45 | 9.10 | 9.34 | +1.52% | 3.90 | 8.74% |
| 2025-06-13 | 9.54 | 9.59 | 9.18 | 9.20 | -6.03% | 7.24 | 16.13% |
| 2025-06-12 | 9.18 | 9.79 | 9.18 | 9.79 | +10.00% | 6.82 | 14.81% |
| 2025-06-11 | 8.68 | 9.11 | 8.66 | 8.90 | +2.53% | 3.74 | 8.78% |
| 2025-06-10 | 8.90 | 8.96 | 8.50 | 8.68 | -2.47% | 2.39 | 5.74% |
| 2025-06-09 | 8.85 | 9.03 | 8.84 | 8.90 | +1.14% | 1.76 | 4.12% |
| 2025-06-06 | 8.88 | 8.93 | 8.77 | 8.80 | -0.90% | 1.75 | 4.11% |
| 2025-06-05 | 8.76 | 8.93 | 8.63 | 8.88 | +1.14% | 2.41 | 5.70% |
| 2025-06-04 | 8.74 | 8.81 | 8.68 | 8.78 | +0.46% | 1.74 | 4.16% |
| 2025-06-03 | 8.57 | 8.81 | 8.57 | 8.74 | +0.23% | 2.20 | 5.25% |
| 2025-05-30 | 9.12 | 9.15 | 8.70 | 8.72 | -5.01% | 3.35 | 7.92% |
| 2025-05-29 | 9.01 | 9.35 | 8.98 | 9.18 | +0.44% | 3.75 | 8.52% |
| 2025-05-28 | 8.98 | 9.28 | 8.98 | 9.14 | +1.90% | 4.95 | 11.30% |