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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 12.60 | 13.49 | 12.57 | 12.99 | +3.34% | 4.71 | 7.49% |
| 2025-11-19 | 12.49 | 12.72 | 12.28 | 12.57 | +1.29% | 2.21 | 3.67% |
| 2025-11-18 | 12.42 | 12.49 | 12.30 | 12.41 | -0.48% | 0.87 | 1.46% |
| 2025-11-17 | 12.39 | 12.55 | 12.22 | 12.47 | +0.56% | 1.17 | 1.96% |
| 2025-11-14 | 12.30 | 12.60 | 12.20 | 12.40 | +0.16% | 1.24 | 2.07% |
| 2025-11-13 | 12.53 | 12.58 | 12.33 | 12.38 | -1.04% | 2.20 | 3.68% |
| 2025-11-12 | 12.82 | 12.89 | 12.44 | 12.51 | -2.42% | 1.55 | 2.56% |
| 2025-11-11 | 12.82 | 12.90 | 12.70 | 12.82 | +0.47% | 1.10 | 1.80% |
| 2025-11-10 | 12.89 | 12.99 | 12.60 | 12.76 | -1.09% | 1.61 | 2.63% |
| 2025-11-07 | 13.40 | 13.45 | 12.88 | 12.90 | -4.44% | 3.07 | 4.92% |
| 2025-11-06 | 13.33 | 13.50 | 13.18 | 13.50 | +1.20% | 1.71 | 2.67% |
| 2025-11-05 | 13.25 | 13.61 | 13.18 | 13.34 | -0.82% | 1.60 | 2.50% |
| 2025-11-04 | 14.01 | 14.05 | 13.31 | 13.45 | -4.27% | 2.94 | 4.52% |
| 2025-11-03 | 13.91 | 14.39 | 13.80 | 14.05 | +0.86% | 3.91 | 5.79% |
| 2025-10-31 | 13.05 | 14.29 | 13.05 | 13.93 | +5.77% | 6.08 | 9.15% |
| 2025-10-30 | 13.50 | 13.69 | 13.06 | 13.17 | -2.30% | 2.96 | 4.64% |
| 2025-10-29 | 13.37 | 13.50 | 13.30 | 13.48 | +0.82% | 2.09 | 3.24% |
| 2025-10-28 | 13.33 | 13.47 | 13.20 | 13.37 | +0.15% | 2.13 | 3.33% |
| 2025-10-27 | 13.50 | 13.56 | 13.14 | 13.35 | +0.53% | 1.98 | 3.10% |
| 2025-10-24 | 13.11 | 13.49 | 13.08 | 13.28 | +2.39% | 2.61 | 4.08% |