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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 14.53 | 14.59 | 14.21 | 14.33 | +0.28% | 2.07 | 3.01% |
| 2026-02-13 | 14.19 | 14.48 | 14.15 | 14.29 | +0.21% | 2.14 | 3.10% |
| 2026-02-12 | 14.07 | 14.35 | 14.05 | 14.26 | +1.06% | 2.18 | 3.19% |
| 2026-02-11 | 14.03 | 14.28 | 14.00 | 14.11 | -0.14% | 1.65 | 2.44% |
| 2026-02-10 | 14.08 | 14.25 | 14.00 | 14.13 | +0.14% | 1.87 | 2.76% |
| 2026-02-09 | 14.16 | 14.16 | 13.92 | 14.11 | +0.57% | 2.20 | 3.27% |
| 2026-02-06 | 13.59 | 14.20 | 13.53 | 14.03 | +2.63% | 3.20 | 4.77% |
| 2026-02-05 | 13.87 | 13.87 | 13.66 | 13.67 | -1.87% | 1.54 | 2.33% |
| 2026-02-04 | 13.82 | 14.02 | 13.75 | 13.93 | +0.22% | 1.55 | 2.33% |
| 2026-02-03 | 13.80 | 13.90 | 13.62 | 13.90 | +1.16% | 1.87 | 2.84% |
| 2026-02-02 | 13.76 | 14.05 | 13.69 | 13.74 | -0.87% | 1.75 | 2.62% |
| 2026-01-30 | 13.70 | 13.98 | 13.46 | 13.86 | +0.73% | 2.27 | 3.46% |
| 2026-01-29 | 14.01 | 14.09 | 13.70 | 13.76 | -2.20% | 2.46 | 3.69% |
| 2026-01-28 | 14.10 | 14.28 | 14.06 | 14.07 | -2.22% | 2.60 | 3.84% |
| 2026-01-27 | 14.61 | 14.79 | 14.11 | 14.39 | +2.71% | 4.72 | 6.85% |
| 2026-01-26 | 14.55 | 14.55 | 13.88 | 14.01 | -3.18% | 3.65 | 5.37% |
| 2026-01-23 | 14.56 | 14.60 | 14.34 | 14.47 | +0.14% | 3.57 | 5.15% |
| 2026-01-22 | 14.00 | 14.59 | 13.99 | 14.45 | +2.92% | 5.49 | 7.93% |
| 2026-01-21 | 13.78 | 14.14 | 13.69 | 14.04 | +1.15% | 2.26 | 3.38% |
| 2026-01-20 | 14.10 | 14.25 | 13.70 | 13.88 | -1.49% | 3.56 | 5.36% |