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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 13.00 | 13.08 | 12.66 | 12.97 | -1.07% | 1.87 | 3.05% |
| 2025-10-22 | 13.26 | 13.44 | 13.03 | 13.11 | -1.43% | 1.95 | 3.08% |
| 2025-10-21 | 13.60 | 13.62 | 13.15 | 13.30 | -2.35% | 2.73 | 4.27% |
| 2025-10-20 | 13.55 | 14.03 | 13.49 | 13.62 | +2.02% | 2.57 | 3.90% |
| 2025-10-17 | 13.83 | 13.89 | 13.30 | 13.35 | -3.47% | 2.57 | 3.96% |
| 2025-10-16 | 14.07 | 14.07 | 13.70 | 13.83 | -2.61% | 2.85 | 4.29% |
| 2025-10-15 | 13.45 | 14.38 | 13.30 | 14.20 | +7.25% | 5.74 | 8.61% |
| 2025-10-14 | 13.81 | 14.08 | 13.17 | 13.24 | -2.79% | 3.70 | 5.67% |
| 2025-10-13 | 13.32 | 13.95 | 13.15 | 13.62 | -4.89% | 5.38 | 8.26% |
| 2025-10-10 | 14.73 | 15.10 | 14.26 | 14.32 | -2.05% | 5.28 | 7.50% |
| 2025-10-09 | 14.76 | 14.89 | 14.41 | 14.62 | -0.95% | 4.62 | 6.56% |
| 2025-09-30 | 15.10 | 15.26 | 14.68 | 14.76 | -2.12% | 3.98 | 5.58% |
| 2025-09-29 | 14.95 | 15.35 | 14.89 | 15.08 | +1.62% | 5.14 | 7.11% |
| 2025-09-26 | 15.21 | 15.72 | 14.80 | 14.84 | -3.95% | 6.75 | 9.30% |
| 2025-09-25 | 15.68 | 16.10 | 15.44 | 15.45 | -2.71% | 8.11 | 10.78% |
| 2025-09-24 | 15.36 | 16.18 | 14.91 | 15.88 | +3.39% | 15.18 | 20.48% |
| 2025-09-23 | 14.59 | 15.95 | 14.50 | 15.36 | +5.93% | 17.21 | 23.02% |
| 2025-09-22 | 14.15 | 14.59 | 14.00 | 14.50 | +5.84% | 8.22 | 11.92% |
| 2025-09-19 | 14.05 | 14.10 | 13.50 | 13.70 | -3.25% | 5.74 | 8.70% |
| 2025-09-18 | 14.63 | 15.50 | 13.93 | 14.16 | -3.21% | 12.32 | 17.62% |