宁波东力(002164)股票行情
宁波东力(002164)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 8.89 | 8.92 | 0.03 | 0.34% | 8.84 | 8.96 | 99740 | 8870.90 | 2.08% |
| 2025-07-31 | 8.99 | 8.89 | -0.12 | -1.33% | 8.87 | 9.06 | 118342 | 10598.79 | 2.47% |
| 2025-07-30 | 9.11 | 9.01 | -0.15 | -1.64% | 8.92 | 9.14 | 177172 | 15989.20 | 3.69% |
| 2025-07-29 | 9.30 | 9.16 | -0.14 | -1.51% | 9.07 | 9.32 | 187495 | 17110.33 | 3.91% |
| 2025-07-28 | 9.24 | 9.30 | 0.05 | 0.54% | 9.23 | 9.39 | 180182 | 16753.00 | 3.76% |
| 2025-07-25 | 9.21 | 9.25 | 0.01 | 0.11% | 9.15 | 9.27 | 164620 | 15147.40 | 3.43% |
| 2025-07-24 | 9.21 | 9.24 | 0.09 | 0.98% | 9.14 | 9.30 | 179124 | 16493.61 | 3.73% |
| 2025-07-23 | 9.32 | 9.15 | -0.21 | -2.24% | 9.11 | 9.35 | 223131 | 20530.35 | 4.65% |
| 2025-07-22 | 9.52 | 9.36 | -0.22 | -2.30% | 9.32 | 9.53 | 282914 | 26550.01 | 5.90% |
| 2025-07-21 | 9.41 | 9.58 | 0.22 | 2.35% | 9.36 | 9.63 | 358730 | 34062.94 | 7.48% |
| 2025-07-18 | 9.52 | 9.36 | -0.18 | -1.89% | 9.33 | 9.53 | 319296 | 30025.61 | 6.66% |
| 2025-07-17 | 9.63 | 9.54 | -0.02 | -0.21% | 9.45 | 9.73 | 345517 | 32942.07 | 7.20% |
| 2025-07-16 | 9.47 | 9.56 | 0.05 | 0.53% | 9.37 | 9.64 | 391710 | 37322.19 | 8.16% |
| 2025-07-15 | 9.41 | 9.51 | 0.06 | 0.63% | 9.31 | 9.66 | 490017 | 46429.02 | 10.21% |
| 2025-07-14 | 9.06 | 9.45 | 0.37 | 4.07% | 9.05 | 9.89 | 720342 | 68181.23 | 15.01% |
| 2025-07-11 | 8.96 | 9.08 | 0.12 | 1.34% | 8.82 | 9.12 | 244004 | 21889.31 | 5.09% |
| 2025-07-10 | 8.95 | 8.96 | -0.08 | -0.88% | 8.90 | 9.06 | 193710 | 17353.08 | 4.04% |
| 2025-07-09 | 9.15 | 9.04 | 0.02 | 0.22% | 9.02 | 9.42 | 318096 | 29260.52 | 6.63% |
| 2025-07-08 | 8.91 | 9.02 | 0.12 | 1.35% | 8.89 | 9.06 | 156186 | 14042.06 | 3.26% |
| 2025-07-07 | 8.90 | 8.90 | -0.04 | -0.45% | 8.84 | 8.96 | 137306 | 12207.62 | 2.86% |
| 2025-07-04 | 9.18 | 8.94 | -0.25 | -2.72% | 8.91 | 9.19 | 242350 | 21787.79 | 5.05% |
| 2025-07-03 | 9.18 | 9.19 | -0.05 | -0.54% | 9.13 | 9.25 | 177507 | 16284.11 | 3.70% |
| 2025-07-02 | 9.27 | 9.24 | 0.03 | 0.33% | 9.13 | 9.46 | 336999 | 31266.90 | 7.02% |
| 2025-07-01 | 9.24 | 9.21 | -0.02 | -0.22% | 9.10 | 9.30 | 197899 | 18224.07 | 4.12% |
| 2025-06-30 | 9.12 | 9.23 | 0.13 | 1.43% | 9.09 | 9.28 | 189500 | 17457.51 | 3.95% |
| 2025-06-27 | 9.14 | 9.10 | -0.04 | -0.44% | 9.06 | 9.18 | 207292 | 18935.56 | 4.32% |
| 2025-06-26 | 9.12 | 9.14 | 0.00 | 0.00% | 9.10 | 9.35 | 331802 | 30553.60 | 6.92% |
| 2025-06-25 | 9.11 | 9.14 | 0.01 | 0.11% | 9.02 | 9.20 | 276237 | 25144.35 | 5.76% |
| 2025-06-24 | 8.75 | 9.13 | 0.38 | 4.34% | 8.68 | 9.35 | 396953 | 35976.59 | 8.27% |
| 2025-06-23 | 8.23 | 8.75 | 0.31 | 3.67% | 8.18 | 8.76 | 302994 | 25946.15 | 6.32% |
| 2025-06-20 | 9.14 | 8.44 | -0.69 | -7.56% | 8.40 | 9.14 | 461010 | 39825.64 | 9.61% |
| 2025-06-19 | 9.42 | 9.13 | -0.34 | -3.59% | 9.13 | 9.63 | 443005 | 41453.76 | 9.23% |
| 2025-06-18 | 9.70 | 9.47 | -0.27 | -2.77% | 9.33 | 9.73 | 524717 | 49692.23 | 10.94% |
| 2025-06-17 | 9.29 | 9.74 | 0.40 | 4.28% | 9.17 | 9.98 | 858145 | 83181.78 | 17.89% |
| 2025-06-16 | 9.17 | 9.34 | 0.14 | 1.52% | 9.10 | 9.45 | 419140 | 38951.83 | 8.74% |
| 2025-06-13 | 9.54 | 9.20 | -0.59 | -6.03% | 9.18 | 9.59 | 773985 | 72412.73 | 16.13% |
| 2025-06-12 | 9.18 | 9.79 | 0.89 | 10.00% | 9.18 | 9.79 | 710736 | 68156.89 | 14.81% |
| 2025-06-11 | 8.68 | 8.90 | 0.22 | 2.53% | 8.66 | 9.11 | 421138 | 37433.96 | 8.78% |
| 2025-06-10 | 8.90 | 8.68 | -0.22 | -2.47% | 8.50 | 8.96 | 275193 | 23931.58 | 5.74% |
| 2025-06-09 | 8.85 | 8.90 | 0.10 | 1.14% | 8.84 | 9.03 | 197736 | 17633.18 | 4.12% |
| 2025-06-06 | 8.88 | 8.80 | -0.08 | -0.90% | 8.77 | 8.93 | 197325 | 17458.65 | 4.11% |
| 2025-06-05 | 8.76 | 8.88 | 0.10 | 1.14% | 8.63 | 8.93 | 273349 | 24084.42 | 5.70% |
| 2025-06-04 | 8.74 | 8.78 | 0.04 | 0.46% | 8.68 | 8.81 | 199373 | 17437.02 | 4.16% |
| 2025-06-03 | 8.57 | 8.74 | 0.02 | 0.23% | 8.57 | 8.81 | 251955 | 21996.69 | 5.25% |
| 2025-05-30 | 9.12 | 8.72 | -0.46 | -5.01% | 8.70 | 9.15 | 379774 | 33451.11 | 7.92% |
| 2025-05-29 | 9.01 | 9.18 | 0.04 | 0.44% | 8.98 | 9.35 | 408879 | 37478.17 | 8.52% |
| 2025-05-28 | 8.98 | 9.14 | 0.17 | 1.90% | 8.98 | 9.28 | 541985 | 49499.99 | 11.30% |
| 2025-05-27 | 9.04 | 8.97 | -0.07 | -0.77% | 8.84 | 9.08 | 249654 | 22392.88 | 5.20% |
| 2025-05-26 | 8.96 | 9.04 | 0.07 | 0.78% | 8.88 | 9.09 | 261711 | 23574.27 | 5.45% |
| 2025-05-23 | 9.17 | 8.97 | -0.20 | -2.18% | 8.95 | 9.28 | 374580 | 34025.75 | 7.81% |
| 2025-05-22 | 9.19 | 9.17 | -0.08 | -0.86% | 9.10 | 9.41 | 388384 | 35920.86 | 8.10% |
| 2025-05-21 | 9.46 | 9.25 | -0.37 | -3.85% | 9.23 | 9.59 | 450274 | 41869.59 | 9.39% |
| 2025-05-20 | 9.87 | 9.62 | -0.09 | -0.93% | 9.43 | 9.90 | 423085 | 40668.84 | 8.82% |
| 2025-05-19 | 9.77 | 9.71 | -0.07 | -0.72% | 9.31 | 9.81 | 616692 | 58884.03 | 12.85% |
| 2025-05-16 | 9.50 | 9.78 | -0.13 | -1.31% | 9.40 | 10.11 | 692976 | 68167.41 | 14.44% |
| 2025-05-15 | 10.34 | 9.91 | -0.78 | -7.30% | 9.76 | 10.48 | 998930 | 99853.86 | 20.82% |
| 2025-05-14 | 9.94 | 10.69 | 0.76 | 7.65% | 9.94 | 10.81 | 1271645 | 134395.03 | 26.51% |
| 2025-05-13 | 10.50 | 9.93 | -0.87 | -8.06% | 9.88 | 10.64 | 1124164 | 114735.26 | 23.43% |
| 2025-05-12 | 10.45 | 10.80 | 0.50 | 4.85% | 10.03 | 11.11 | 1486185 | 154707.53 | 30.98% |
| 2025-05-09 | 9.52 | 10.30 | 0.59 | 6.08% | 9.50 | 10.68 | 1196424 | 121502.84 | 24.94% |
| 2025-05-08 | 9.30 | 9.71 | 0.00 | 0.00% | 9.26 | 10.37 | 1110252 | 108926.03 | 23.14% |
| 2025-05-07 | 9.45 | 9.71 | 0.31 | 3.30% | 9.17 | 10.18 | 1344070 | 129938.05 | 28.01% |
| 2025-05-06 | 9.68 | 9.40 | 0.41 | 4.56% | 9.20 | 9.89 | 1496214 | 142922.64 | 31.19% |
| 2025-04-30 | 8.28 | 8.99 | 0.82 | 10.04% | 8.23 | 8.99 | 1052233 | 89830.35 | 21.93% |
| 2025-04-29 | 7.64 | 8.17 | 0.74 | 9.96% | 7.62 | 8.17 | 635574 | 50284.68 | 13.25% |
| 2025-04-28 | 7.78 | 7.43 | -0.35 | -4.50% | 7.40 | 7.81 | 447339 | 33564.59 | 9.32% |
| 2025-04-25 | 7.66 | 7.78 | 0.12 | 1.57% | 7.66 | 8.06 | 680632 | 53366.92 | 14.19% |
| 2025-04-24 | 8.36 | 7.66 | -0.24 | -3.04% | 7.60 | 8.36 | 922809 | 72921.97 | 19.23% |
| 2025-04-23 | 7.21 | 7.90 | 0.72 | 10.03% | 7.21 | 7.90 | 281076 | 21404.08 | 5.86% |
| 2025-04-22 | 7.29 | 7.18 | -0.14 | -1.91% | 7.13 | 7.47 | 206342 | 14868.10 | 4.30% |
| 2025-04-21 | 7.12 | 7.32 | 0.25 | 3.54% | 7.01 | 7.32 | 207709 | 14921.56 | 4.33% |
| 2025-04-18 | 7.16 | 7.07 | -0.05 | -0.70% | 7.00 | 7.18 | 190947 | 13506.68 | 3.98% |
| 2025-04-17 | 7.06 | 7.12 | -0.01 | -0.14% | 7.06 | 7.27 | 226418 | 16244.02 | 4.72% |
| 2025-04-16 | 7.30 | 7.13 | -0.17 | -2.33% | 7.06 | 7.44 | 306411 | 22137.47 | 6.39% |
| 2025-04-15 | 7.49 | 7.30 | -0.09 | -1.22% | 7.18 | 7.50 | 307972 | 22493.76 | 6.42% |
| 2025-04-14 | 7.20 | 7.39 | 0.25 | 3.50% | 7.20 | 7.55 | 383860 | 28444.23 | 8.00% |
| 2025-04-11 | 6.85 | 7.14 | 0.21 | 3.03% | 6.81 | 7.25 | 409855 | 29248.74 | 8.54% |
| 2025-04-10 | 6.87 | 6.93 | 0.22 | 3.28% | 6.86 | 7.17 | 440140 | 30798.11 | 9.17% |
| 2025-04-09 | 6.27 | 6.71 | 0.25 | 3.87% | 5.87 | 6.78 | 481131 | 30735.08 | 10.03% |
| 2025-04-08 | 6.50 | 6.46 | -0.52 | -7.45% | 6.28 | 6.69 | 559483 | 36066.89 | 11.66% |
深证大盘股票行情在线 K线走势图
