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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 16.86 | 17.75 | 16.78 | 17.21 | +0.53% | 4.55 | 5.46% |
| 2025-12-17 | 16.96 | 17.20 | 16.48 | 17.12 | +1.66% | 4.32 | 5.34% |
| 2025-12-16 | 16.97 | 17.41 | 16.43 | 16.84 | +0.90% | 4.60 | 5.71% |
| 2025-12-15 | 16.61 | 17.85 | 16.61 | 16.69 | 0.00% | 7.06 | 8.60% |
| 2025-12-12 | 16.73 | 17.18 | 16.58 | 16.69 | -1.42% | 5.45 | 6.77% |
| 2025-12-11 | 16.65 | 17.20 | 16.50 | 16.93 | +3.04% | 7.18 | 8.87% |
| 2025-12-10 | 16.00 | 16.55 | 15.85 | 16.43 | +2.18% | 7.52 | 9.66% |
| 2025-12-09 | 15.43 | 16.50 | 15.20 | 16.08 | +6.84% | 11.50 | 15.07% |
| 2025-12-08 | 13.65 | 15.05 | 13.60 | 15.05 | +10.01% | 9.42 | 13.36% |
| 2025-12-05 | 13.24 | 13.80 | 13.11 | 13.68 | +2.32% | 3.16 | 4.87% |
| 2025-12-04 | 13.22 | 13.64 | 13.22 | 13.37 | +2.30% | 2.61 | 4.06% |
| 2025-12-03 | 13.28 | 13.35 | 12.93 | 13.07 | -1.58% | 1.47 | 2.34% |
| 2025-12-02 | 13.34 | 13.40 | 13.11 | 13.28 | -0.82% | 1.24 | 1.95% |
| 2025-12-01 | 13.32 | 13.50 | 13.16 | 13.39 | +0.98% | 1.64 | 2.55% |
| 2025-11-28 | 13.19 | 13.46 | 13.03 | 13.26 | +0.30% | 1.80 | 2.82% |
| 2025-11-27 | 13.70 | 13.77 | 13.17 | 13.22 | -3.50% | 3.00 | 4.67% |
| 2025-11-26 | 12.95 | 13.88 | 12.83 | 13.70 | +5.06% | 5.06 | 7.79% |
| 2025-11-25 | 12.96 | 13.19 | 12.95 | 13.04 | +1.01% | 2.08 | 3.30% |
| 2025-11-24 | 12.64 | 13.06 | 12.30 | 12.91 | +2.14% | 2.41 | 3.97% |
| 2025-11-21 | 13.00 | 13.25 | 12.59 | 12.64 | -2.69% | 2.96 | 4.80% |