宁波东力 (002164) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-07-10	11.23	11.32	0.10	0.89%	11.11	11.75	133803	15265	2.79%
2026-07-09	11.21	11.22	-0.01	-0.09%	10.76	11.43	121631	13457	2.54%
2026-07-08	11.82	11.23	-0.80	-6.65%	11.23	11.82	142278	16255	2.97%
2026-07-07	11.90	12.03	0.15	1.26%	11.86	12.68	150222	18265	3.13%
2026-07-06	12.70	11.88	-1.03	-7.98%	11.85	12.80	242798	29713	5.06%
2026-07-03	12.03	12.91	0.88	7.32%	11.98	13.20	322033	41092	6.71%
2026-07-02	11.99	12.03	0.17	1.43%	11.93	12.64	244122	29951	5.09%
2026-07-01	11.79	11.86	0.06	0.51%	11.63	12.02	129302	15341	2.70%
2026-06-30	11.44	11.80	0.36	3.15%	11.24	11.84	138838	16112	2.89%
2026-06-29	11.63	11.44	-0.37	-3.13%	11.01	11.76	189896	21410	3.96%
2026-06-26	12.23	11.81	-0.34	-2.80%	11.70	12.23	146501	17470	3.05%
2026-06-25	12.42	12.15	-0.28	-2.25%	12.14	12.58	141730	17428	2.95%
2026-06-24	12.60	12.43	-0.22	-1.74%	12.25	12.72	133012	16512	2.77%
2026-06-23	12.83	12.65	-0.27	-2.09%	12.45	13.03	181970	23135	3.79%
2026-06-22	12.86	12.92	0.06	0.47%	12.33	13.19	247312	31335	5.15%
2026-06-18	12.73	12.86	0.03	0.23%	12.73	13.10	174747	22517	3.64%
2026-06-17	13.20	12.83	-0.39	-2.95%	12.75	13.20	189957	24471	3.96%
2026-06-16	13.25	13.22	-0.20	-1.49%	13.08	13.46	212463	28135	4.43%
2026-06-15	13.27	13.42	0.15	1.13%	13.18	13.45	204946	27321	4.27%
2026-06-12	13.73	13.27	-0.43	-3.14%	13.21	14.00	304050	41013	6.34%
2026-06-11	13.78	13.70	-0.24	-1.72%	13.33	13.87	244654	33265	5.10%
2026-06-10	14.62	13.94	-0.59	-4.06%	13.81	14.88	360424	51338	7.51%
2026-06-09	14.79	14.53	-0.13	-0.89%	14.20	15.18	600057	87050	12.51%
2026-06-08	13.02	14.66	1.33	9.98%	13.02	14.66	546568	78252	11.39%
2026-06-05	12.21	13.33	1.10	8.99%	11.65	13.45	431477	55852	8.99%
2026-06-04	12.17	12.23	0.02	0.16%	12.00	12.77	125726	15544	2.62%
2026-06-03	12.59	12.21	-0.50	-3.93%	12.17	12.67	157349	19486	3.28%
2026-06-02	12.78	12.71	-0.04	-0.31%	12.63	13.05	103547	13283	2.16%
2026-06-01	12.57	12.75	0.16	1.27%	12.50	12.96	110126	14004	2.30%
2026-05-29	13.22	12.59	-0.71	-5.34%	12.50	13.46	168220	21684	3.51%
2026-05-28	12.96	13.30	0.18	1.37%	12.71	13.56	176760	23237	3.68%
2026-05-27	13.80	13.12	-0.95	-6.75%	13.07	13.88	269901	35863	5.63%
2026-05-26	14.25	14.07	-0.24	-1.68%	13.73	14.58	243158	34475	5.07%
2026-05-25	14.50	14.31	-0.25	-1.72%	14.16	14.55	232030	33122	4.84%
2026-05-22	14.81	14.56	-0.39	-2.61%	14.30	15.09	327282	47626	6.82%
2026-05-21	14.59	14.95	0.36	2.47%	14.58	15.26	521663	78269	10.87%
2026-05-20	14.68	14.59	-0.28	-1.88%	14.51	15.03	433428	64114	9.03%
2026-05-19	14.24	14.87	0.72	5.09%	14.01	14.90	563658	82140	11.75%
2026-05-18	13.89	14.15	-0.14	-0.98%	13.89	14.30	474210	66904	9.88%
2026-05-15	13.02	14.29	1.27	9.75%	13.00	14.32	650818	91392	13.57%
2026-05-14	13.43	13.02	-0.41	-3.05%	13.01	13.55	151776	20075	3.16%
2026-05-13	13.57	13.43	-0.16	-1.18%	13.33	13.66	145827	19675	3.04%
2026-05-12	13.73	13.59	-0.22	-1.59%	13.50	13.97	155956	21350	3.25%
2026-05-11	13.80	13.81	0.16	1.17%	13.58	14.00	256204	35396	5.34%
2026-05-08	13.05	13.65	0.57	4.36%	12.99	13.69	283897	38184	5.92%
2026-05-07	12.78	13.08	0.38	2.99%	12.60	13.22	168633	21963	3.51%
2026-05-06	12.56	12.70	0.14	1.11%	12.51	12.78	97121	12301	2.02%
2026-04-30	12.44	12.56	0.09	0.72%	12.39	12.80	97964	12325	2.04%
2026-04-29	12.70	12.47	-0.40	-3.11%	12.30	12.71	173041	21548	3.61%
2026-04-28	12.92	12.87	-0.21	-1.61%	12.81	13.19	96861	12600	2.02%
2026-04-27	13.03	13.08	-0.07	-0.53%	12.86	13.09	114720	14896	2.39%
2026-04-24	12.51	13.15	0.54	4.28%	12.50	13.24	206930	26937	4.31%
2026-04-23	12.88	12.61	-0.26	-2.02%	12.53	12.88	74666	9449	1.56%
2026-04-22	12.85	12.87	0.04	0.31%	12.73	12.90	62907	8061	1.31%
2026-04-21	12.93	12.83	-0.13	-1.00%	12.73	12.93	72123	9218	1.50%
2026-04-20	12.84	12.96	0.11	0.86%	12.84	13.04	77452	10018	1.61%
2026-04-17	12.86	12.85	-0.04	-0.31%	12.78	12.95	72181	9280	1.50%
2026-04-16	12.86	12.89	0.04	0.31%	12.80	12.99	73836	9496	1.54%
2026-04-15	13.04	12.85	-0.19	-1.46%	12.84	13.20	111995	14559	2.33%
2026-04-14	13.16	13.04	0.00	0.00%	12.86	13.24	113569	14722	2.37%
2026-04-13	12.93	13.04	-0.19	-1.44%	12.81	13.23	160589	20870	3.35%
2026-04-10	12.80	13.23	0.49	3.85%	12.74	13.85	316262	42169	6.59%
2026-04-09	12.65	12.74	0.09	0.71%	12.46	12.80	143044	18174	2.98%
2026-04-08	12.59	12.65	0.31	2.51%	12.40	12.65	134698	16897	2.81%
2026-04-07	11.82	12.34	0.56	4.75%	11.78	12.63	167735	20626	3.50%
2026-04-03	11.98	11.78	-0.23	-1.92%	11.76	12.05	49183	5831	1.03%