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
2026-05-15	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%
2026-04-02	12.09	12.01	-0.09	-0.74%	11.87	12.11	55172	6622	1.15%
2026-04-01	12.16	12.10	0.04	0.33%	12.02	12.24	62490	7570	1.30%
2026-03-31	12.05	12.06	0.04	0.33%	12.00	12.28	88044	10691	1.84%
2026-03-30	11.87	12.02	0.01	0.08%	11.81	12.10	50449	6040	1.05%
2026-03-27	11.78	12.01	0.08	0.67%	11.72	12.03	58689	7011	1.22%
2026-03-26	12.44	11.93	-0.34	-2.77%	11.86	12.48	120928	14593	2.52%
2026-03-25	12.42	12.27	0.56	4.78%	12.21	12.80	165392	20435	3.45%
2026-03-24	11.75	11.71	0.26	2.27%	11.41	11.78	95211	11017	1.98%
2026-03-23	11.90	11.45	-0.57	-4.74%	11.37	12.02	145787	17065	3.04%
2026-03-20	12.58	12.02	-0.44	-3.53%	12.00	12.59	101323	12375	2.11%
2026-03-19	12.68	12.46	-0.35	-2.73%	12.39	12.70	85725	10764	1.79%
2026-03-18	12.63	12.81	0.21	1.67%	12.59	12.82	67592	8587	1.41%
2026-03-17	12.85	12.60	-0.24	-1.87%	12.59	12.89	68963	8772	1.44%
2026-03-16	12.72	12.84	0.08	0.63%	12.61	12.84	53057	6747	1.11%
2026-03-13	12.83	12.76	-0.17	-1.31%	12.75	13.02	70723	9104	1.47%
2026-03-12	13.07	12.93	-0.20	-1.52%	12.88	13.16	81143	10530	1.69%
2026-03-11	13.26	13.13	-0.13	-0.98%	13.10	13.43	82021	10858	1.71%
2026-03-10	12.93	13.26	0.38	2.95%	12.91	13.26	95167	12502	1.98%
2026-03-09	12.89	12.88	-0.13	-1.00%	12.58	12.90	108259	13789	2.26%
2026-03-06	13.06	13.01	-0.08	-0.61%	12.89	13.10	76838	9993	1.60%
2026-03-05	12.98	13.09	0.27	2.11%	12.96	13.20	102489	13407	2.14%
2026-03-04	12.73	12.82	-0.04	-0.31%	12.57	12.95	92053	11760	1.92%
2026-03-03	13.50	12.86	-0.65	-4.81%	12.84	13.56	165451	21777	3.45%
2026-03-02	13.80	13.51	-0.53	-3.77%	13.50	13.90	187078	25485	3.90%
2026-02-27	14.28	14.04	-0.26	-1.82%	13.93	14.28	162052	22738	3.38%
2026-02-26	14.18	14.30	0.10	0.70%	14.12	14.41	133644	19077	2.79%
2026-02-25	14.31	14.20	-0.13	-0.91%	14.15	14.32	150265	21329	3.13%
2026-02-24	14.53	14.33	0.04	0.28%	14.21	14.59	144460	20692	3.01%
2026-02-13	14.19	14.29	0.03	0.21%	14.15	14.48	148865	21383	3.10%
2026-02-12	14.07	14.26	0.15	1.06%	14.05	14.35	153066	21779	3.19%
2026-02-11	14.03	14.11	-0.02	-0.14%	14.00	14.28	116907	16525	2.44%
2026-02-10	14.08	14.13	0.02	0.14%	14.00	14.25	132564	18731	2.76%
2026-02-09	14.16	14.11	0.08	0.57%	13.92	14.16	156891	22014	3.27%
2026-02-06	13.59	14.03	0.36	2.63%	13.53	14.20	228695	32016	4.77%