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
2025-12-16	16.97	16.84	0.15	0.90%	16.43	17.41	273950	45986	5.71%
2025-12-15	16.61	16.69	0.00	0.00%	16.61	17.85	412613	70630	8.60%
2025-12-12	16.73	16.69	-0.24	-1.42%	16.58	17.18	324896	54481	6.77%
2025-12-11	16.65	16.93	0.50	3.04%	16.50	17.20	425604	71808	8.87%
2025-12-10	16.00	16.43	0.35	2.18%	15.85	16.55	463309	75194	9.66%
2025-12-09	15.43	16.08	1.03	6.84%	15.20	16.50	723223	114988	15.07%
2025-12-08	13.65	15.05	1.37	10.01%	13.60	15.05	640957	94187	13.36%
2025-12-05	13.24	13.68	0.31	2.32%	13.11	13.80	233465	31583	4.87%
2025-12-04	13.22	13.37	0.30	2.30%	13.22	13.64	194605	26121	4.06%
2025-12-03	13.28	13.07	-0.21	-1.58%	12.93	13.35	112414	14677	2.34%
2025-12-02	13.34	13.28	-0.11	-0.82%	13.11	13.40	93776	12434	1.95%
2025-12-01	13.32	13.39	0.13	0.98%	13.16	13.50	122387	16353	2.55%
2025-11-28	13.19	13.26	0.04	0.30%	13.03	13.46	135515	17983	2.82%
2025-11-27	13.70	13.22	-0.48	-3.50%	13.17	13.77	223915	30009	4.67%
2025-11-26	12.95	13.70	0.66	5.06%	12.83	13.88	373970	50564	7.79%
2025-11-25	12.96	13.04	0.13	1.01%	12.95	13.19	158536	20761	3.30%
2025-11-24	12.64	12.91	0.27	2.14%	12.30	13.06	190453	24133	3.97%
2025-11-21	13.00	12.64	-0.35	-2.69%	12.59	13.25	230452	29581	4.80%
2025-11-20	12.60	12.99	0.42	3.34%	12.57	13.49	359415	47112	7.49%
2025-11-19	12.49	12.57	0.16	1.29%	12.28	12.72	175991	22050	3.67%
2025-11-18	12.42	12.41	-0.06	-0.48%	12.30	12.49	70190	8703	1.46%
2025-11-17	12.39	12.47	0.07	0.56%	12.22	12.55	93959	11681	1.96%
2025-11-14	12.30	12.40	0.02	0.16%	12.20	12.60	99253	12388	2.07%
2025-11-13	12.53	12.38	-0.13	-1.04%	12.33	12.58	176691	21968	3.68%
2025-11-12	12.82	12.51	-0.31	-2.42%	12.44	12.89	122781	15470	2.56%
2025-11-11	12.82	12.82	0.06	0.47%	12.70	12.90	86375	11036	1.80%
2025-11-10	12.89	12.76	-0.14	-1.09%	12.60	12.99	125951	16064	2.63%
2025-11-07	13.40	12.90	-0.60	-4.44%	12.88	13.45	236074	30716	4.92%
2025-11-06	13.33	13.50	0.16	1.20%	13.18	13.50	127918	17109	2.67%
2025-11-05	13.25	13.34	-0.11	-0.82%	13.18	13.61	119730	15976	2.50%
2025-11-04	14.01	13.45	-0.60	-4.27%	13.31	14.05	216977	29385	4.52%
2025-11-03	13.91	14.05	0.12	0.86%	13.80	14.39	277582	39088	5.79%
2025-10-31	13.05	13.93	0.76	5.77%	13.05	14.29	439170	60759	9.15%
2025-10-30	13.50	13.17	-0.31	-2.30%	13.06	13.69	222764	29618	4.64%
2025-10-29	13.37	13.48	0.11	0.82%	13.30	13.50	155549	20881	3.24%
2025-10-28	13.33	13.37	0.02	0.15%	13.20	13.47	159822	21334	3.33%
2025-10-27	13.50	13.35	0.07	0.53%	13.14	13.56	148668	19799	3.10%
2025-10-24	13.11	13.28	0.31	2.39%	13.08	13.49	195828	26113	4.08%
2025-10-23	13.00	12.97	-0.14	-1.07%	12.66	13.08	146130	18733	3.05%
2025-10-22	13.26	13.11	-0.19	-1.43%	13.03	13.44	147956	19522	3.08%
2025-10-21	13.60	13.30	-0.32	-2.35%	13.15	13.62	204973	27291	4.27%
2025-10-20	13.55	13.62	0.27	2.02%	13.49	14.03	187313	25746	3.90%
2025-10-17	13.83	13.35	-0.48	-3.47%	13.30	13.89	189827	25690	3.96%
2025-10-16	14.07	13.83	-0.37	-2.61%	13.70	14.07	205966	28521	4.29%
2025-10-15	13.45	14.20	0.96	7.25%	13.30	14.38	413015	57360	8.61%
2025-10-14	13.81	13.24	-0.38	-2.79%	13.17	14.08	272267	37045	5.67%
2025-10-13	13.32	13.62	-0.70	-4.89%	13.15	13.95	396314	53841	8.26%
2025-10-10	14.73	14.32	-0.30	-2.05%	14.26	15.10	359670	52797	7.50%
2025-10-09	14.76	14.62	-0.14	-0.95%	14.41	14.89	314617	46206	6.56%
2025-09-30	15.10	14.76	-0.32	-2.12%	14.68	15.26	267662	39792	5.58%
2025-09-29	14.95	15.08	0.24	1.62%	14.89	15.35	341294	51433	7.11%
2025-09-26	15.21	14.84	-0.61	-3.95%	14.80	15.72	446129	67514	9.30%
2025-09-25	15.68	15.45	-0.43	-2.71%	15.44	16.10	517010	81076	10.78%
2025-09-24	15.36	15.88	0.52	3.39%	14.91	16.18	982460	151811	20.48%
2025-09-23	14.59	15.36	0.86	5.93%	14.50	15.95	1104266	172138	23.02%
2025-09-22	14.15	14.50	0.80	5.84%	14.00	14.59	572006	82154	11.92%
2025-09-19	14.05	13.70	-0.46	-3.25%	13.50	14.10	417205	57435	8.70%
2025-09-18	14.63	14.16	-0.47	-3.21%	13.93	15.50	845520	123160	17.62%
2025-09-17	14.03	14.63	0.63	4.50%	13.91	14.97	867514	125466	18.08%
2025-09-16	13.60	14.00	0.41	3.02%	13.55	14.50	647638	90287	13.50%
2025-09-15	13.74	13.59	-0.03	-0.22%	13.56	14.02	407929	56064	8.50%
2025-09-12	13.96	13.62	-0.34	-2.44%	13.61	14.06	479283	66125	9.99%
2025-09-11	13.91	13.96	0.05	0.36%	13.59	14.07	521945	72285	10.88%
2025-09-10	13.58	13.91	-0.21	-1.49%	13.58	14.45	828343	116295	17.27%
2025-09-09	13.54	14.12	0.58	4.28%	13.40	14.48	1219352	171489	25.42%
2025-09-08	12.62	13.54	1.23	9.99%	12.62	13.54	394390	52736	8.22%