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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 9.04 | 9.08 | 8.84 | 8.97 | -0.77% | 2.24 | 5.20% |
| 2025-05-26 | 8.96 | 9.09 | 8.88 | 9.04 | +0.78% | 2.36 | 5.45% |
| 2025-05-23 | 9.17 | 9.28 | 8.95 | 8.97 | -2.18% | 3.40 | 7.81% |
| 2025-05-22 | 9.19 | 9.41 | 9.10 | 9.17 | -0.86% | 3.59 | 8.10% |
| 2025-05-21 | 9.46 | 9.59 | 9.23 | 9.25 | -3.85% | 4.19 | 9.39% |
| 2025-05-20 | 9.87 | 9.90 | 9.43 | 9.62 | -0.93% | 4.07 | 8.82% |
| 2025-05-19 | 9.77 | 9.81 | 9.31 | 9.71 | -0.72% | 5.89 | 12.85% |
| 2025-05-16 | 9.50 | 10.11 | 9.40 | 9.78 | -1.31% | 6.82 | 14.44% |
| 2025-05-15 | 10.34 | 10.48 | 9.76 | 9.91 | -7.30% | 9.99 | 20.82% |
| 2025-05-14 | 9.94 | 10.81 | 9.94 | 10.69 | +7.65% | 13.44 | 26.50% |
| 2025-05-13 | 10.50 | 10.64 | 9.88 | 9.93 | -8.06% | 11.47 | 23.43% |
| 2025-05-12 | 10.45 | 11.11 | 10.03 | 10.80 | +4.85% | 15.47 | 30.98% |
| 2025-05-09 | 9.52 | 10.68 | 9.50 | 10.30 | +6.08% | 12.15 | 24.94% |
| 2025-05-08 | 9.30 | 10.37 | 9.26 | 9.71 | 0.00% | 10.89 | 23.14% |
| 2025-05-07 | 9.45 | 10.18 | 9.17 | 9.71 | +3.30% | 12.99 | 28.01% |
| 2025-05-06 | 9.68 | 9.89 | 9.20 | 9.40 | +4.56% | 14.29 | 31.19% |