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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 12.85 | 12.90 | 12.73 | 12.87 | +0.31% | 0.81 | 1.31% |
| 2026-04-21 | 12.93 | 12.93 | 12.73 | 12.83 | -1.00% | 0.92 | 1.50% |
| 2026-04-20 | 12.84 | 13.04 | 12.84 | 12.96 | +0.86% | 1.00 | 1.61% |
| 2026-04-17 | 12.86 | 12.95 | 12.78 | 12.85 | -0.31% | 0.93 | 1.50% |
| 2026-04-16 | 12.86 | 12.99 | 12.80 | 12.89 | +0.31% | 0.95 | 1.54% |
| 2026-04-15 | 13.04 | 13.20 | 12.84 | 12.85 | -1.46% | 1.46 | 2.33% |
| 2026-04-14 | 13.16 | 13.24 | 12.86 | 13.04 | 0.00% | 1.47 | 2.37% |
| 2026-04-13 | 12.93 | 13.23 | 12.81 | 13.04 | -1.44% | 2.09 | 3.35% |
| 2026-04-10 | 12.80 | 13.85 | 12.74 | 13.23 | +3.85% | 4.22 | 6.59% |
| 2026-04-09 | 12.65 | 12.80 | 12.46 | 12.74 | +0.71% | 1.82 | 2.98% |
| 2026-04-08 | 12.59 | 12.65 | 12.40 | 12.65 | +2.51% | 1.69 | 2.81% |
| 2026-04-07 | 11.82 | 12.63 | 11.78 | 12.34 | +4.75% | 2.06 | 3.50% |
| 2026-04-03 | 11.98 | 12.05 | 11.76 | 11.78 | -1.92% | 0.58 | 1.03% |
| 2026-04-02 | 12.09 | 12.11 | 11.87 | 12.01 | -0.74% | 0.66 | 1.15% |
| 2026-04-01 | 12.16 | 12.24 | 12.02 | 12.10 | +0.33% | 0.76 | 1.30% |
| 2026-03-31 | 12.05 | 12.28 | 12.00 | 12.06 | +0.33% | 1.07 | 1.84% |
| 2026-03-30 | 11.87 | 12.10 | 11.81 | 12.02 | +0.08% | 0.60 | 1.05% |
| 2026-03-27 | 11.78 | 12.03 | 11.72 | 12.01 | +0.67% | 0.70 | 1.22% |
| 2026-03-26 | 12.44 | 12.48 | 11.86 | 11.93 | -2.77% | 1.46 | 2.52% |
| 2026-03-25 | 12.42 | 12.80 | 12.21 | 12.27 | +4.78% | 2.04 | 3.45% |