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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 11.75 | 11.78 | 11.41 | 11.71 | +2.27% | 1.10 | 1.98% |
| 2026-03-23 | 11.90 | 12.02 | 11.37 | 11.45 | -4.74% | 1.71 | 3.04% |
| 2026-03-20 | 12.58 | 12.59 | 12.00 | 12.02 | -3.53% | 1.24 | 2.11% |
| 2026-03-19 | 12.68 | 12.70 | 12.39 | 12.46 | -2.73% | 1.08 | 1.79% |
| 2026-03-18 | 12.63 | 12.82 | 12.59 | 12.81 | +1.67% | 0.86 | 1.41% |
| 2026-03-17 | 12.85 | 12.89 | 12.59 | 12.60 | -1.87% | 0.88 | 1.44% |
| 2026-03-16 | 12.72 | 12.84 | 12.61 | 12.84 | +0.63% | 0.67 | 1.11% |
| 2026-03-13 | 12.83 | 13.02 | 12.75 | 12.76 | -1.31% | 0.91 | 1.47% |
| 2026-03-12 | 13.07 | 13.16 | 12.88 | 12.93 | -1.52% | 1.05 | 1.69% |
| 2026-03-11 | 13.26 | 13.43 | 13.10 | 13.13 | -0.98% | 1.09 | 1.71% |
| 2026-03-10 | 12.93 | 13.26 | 12.91 | 13.26 | +2.95% | 1.25 | 1.98% |
| 2026-03-09 | 12.89 | 12.90 | 12.58 | 12.88 | -1.00% | 1.38 | 2.26% |
| 2026-03-06 | 13.06 | 13.10 | 12.89 | 13.01 | -0.61% | 1.00 | 1.60% |
| 2026-03-05 | 12.98 | 13.20 | 12.96 | 13.09 | +2.11% | 1.34 | 2.14% |
| 2026-03-04 | 12.73 | 12.95 | 12.57 | 12.82 | -0.31% | 1.18 | 1.92% |
| 2026-03-03 | 13.50 | 13.56 | 12.84 | 12.86 | -4.81% | 2.18 | 3.45% |
| 2026-03-02 | 13.80 | 13.90 | 13.50 | 13.51 | -3.77% | 2.55 | 3.90% |
| 2026-02-27 | 14.28 | 14.28 | 13.93 | 14.04 | -1.82% | 2.27 | 3.38% |
| 2026-02-26 | 14.18 | 14.41 | 14.12 | 14.30 | +0.70% | 1.91 | 2.79% |
| 2026-02-25 | 14.31 | 14.32 | 14.15 | 14.20 | -0.91% | 2.13 | 3.13% |