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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 14.29 | 14.36 | 14.06 | 14.09 | -0.84% | 4.22 | 6.17% |
| 2026-01-16 | 14.05 | 14.30 | 13.96 | 14.21 | +1.57% | 3.82 | 5.62% |
| 2026-01-15 | 14.09 | 14.18 | 13.89 | 13.99 | -1.06% | 2.78 | 4.14% |
| 2026-01-14 | 14.27 | 14.44 | 13.95 | 14.14 | -0.98% | 4.27 | 6.25% |
| 2026-01-13 | 14.98 | 14.99 | 14.23 | 14.28 | -4.74% | 4.90 | 7.03% |
| 2026-01-12 | 15.11 | 15.27 | 14.80 | 14.99 | -0.79% | 3.95 | 5.49% |
| 2026-01-09 | 15.42 | 15.82 | 14.89 | 15.11 | -2.07% | 6.05 | 8.28% |
| 2026-01-08 | 15.74 | 16.08 | 15.35 | 15.43 | -3.50% | 4.17 | 5.55% |
| 2026-01-07 | 15.75 | 16.15 | 15.64 | 15.99 | +1.52% | 3.24 | 4.24% |
| 2026-01-06 | 16.00 | 16.10 | 15.57 | 15.75 | -1.56% | 4.04 | 5.35% |
| 2026-01-05 | 15.85 | 16.14 | 15.73 | 16.00 | -0.06% | 3.24 | 4.23% |
| 2025-12-31 | 16.40 | 16.44 | 15.95 | 16.01 | -2.85% | 3.51 | 4.54% |
| 2025-12-30 | 16.40 | 16.89 | 16.24 | 16.48 | -1.44% | 4.53 | 5.71% |
| 2025-12-29 | 15.85 | 17.01 | 15.54 | 16.72 | +4.43% | 7.24 | 9.29% |
| 2025-12-26 | 15.18 | 16.39 | 15.08 | 16.01 | +5.40% | 7.47 | 9.75% |
| 2025-12-25 | 15.16 | 15.44 | 14.86 | 15.19 | -1.75% | 6.57 | 9.04% |
| 2025-12-24 | 16.96 | 16.96 | 15.46 | 15.46 | -10.01% | 6.45 | 8.56% |
| 2025-12-23 | 17.73 | 17.76 | 16.80 | 17.18 | -3.43% | 6.85 | 8.36% |
| 2025-12-22 | 18.15 | 18.58 | 17.41 | 17.79 | 0.00% | 7.39 | 8.57% |
| 2025-12-19 | 17.39 | 18.17 | 17.25 | 17.79 | +3.37% | 6.15 | 7.25% |