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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 14.03 | 14.97 | 13.91 | 14.63 | +4.50% | 12.55 | 18.08% |
| 2025-09-16 | 13.60 | 14.50 | 13.55 | 14.00 | +3.02% | 9.03 | 13.50% |
| 2025-09-15 | 13.74 | 14.02 | 13.56 | 13.59 | -0.22% | 5.61 | 8.50% |
| 2025-09-12 | 13.96 | 14.06 | 13.61 | 13.62 | -2.44% | 6.61 | 9.99% |
| 2025-09-11 | 13.91 | 14.07 | 13.59 | 13.96 | +0.36% | 7.23 | 10.88% |
| 2025-09-10 | 13.58 | 14.45 | 13.58 | 13.91 | -1.49% | 11.63 | 17.27% |
| 2025-09-09 | 13.54 | 14.48 | 13.40 | 14.12 | +4.28% | 17.15 | 25.42% |
| 2025-09-08 | 12.62 | 13.54 | 12.62 | 13.54 | +9.99% | 5.27 | 8.22% |
| 2025-09-05 | 11.46 | 12.35 | 11.39 | 12.31 | +7.42% | 5.03 | 8.74% |
| 2025-09-04 | 11.87 | 11.99 | 11.25 | 11.46 | -3.54% | 4.23 | 7.57% |
| 2025-09-03 | 12.66 | 12.67 | 11.80 | 11.88 | -6.09% | 4.44 | 7.64% |
| 2025-09-02 | 12.40 | 12.91 | 11.78 | 12.65 | +2.35% | 7.93 | 13.34% |
| 2025-09-01 | 12.07 | 12.49 | 12.01 | 12.36 | +1.06% | 4.89 | 8.31% |
| 2025-08-29 | 12.20 | 12.43 | 12.09 | 12.23 | -0.57% | 4.08 | 6.95% |
| 2025-08-28 | 12.71 | 12.73 | 11.91 | 12.30 | -1.44% | 6.65 | 11.29% |
| 2025-08-27 | 13.20 | 13.35 | 12.44 | 12.48 | -2.88% | 9.47 | 15.19% |
| 2025-08-26 | 13.08 | 13.18 | 12.70 | 12.85 | -4.81% | 7.71 | 12.40% |
| 2025-08-25 | 12.68 | 13.60 | 12.60 | 13.50 | +4.73% | 12.19 | 19.42% |
| 2025-08-22 | 12.30 | 13.32 | 12.12 | 12.89 | +4.29% | 12.22 | 19.95% |
| 2025-08-21 | 13.30 | 13.50 | 12.25 | 12.36 | -6.43% | 14.07 | 23.28% |