宁波东力（002164）历史行情

以下为宁波东力近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	12.740	12.990	13.130	12.510	0.160	1.247%	2,182.48万	2.79亿	4.549%
2026-10-08	12.920	12.830	13.230	12.650	-0.430	-3.243%	47.37万	0.00亿	0.000%
2026-10-07	12.260	13.260	13.260	12.120	1.210	10.041%	4,995.04万	6.49亿	10.411%
2026-10-06	12.260	13.260	13.260	12.120	1.210	10.041%	4,995.04万	6.49亿	10.411%
2026-10-05	12.260	13.260	13.260	12.120	1.210	10.041%	4,995.04万	6.49亿	10.411%
2026-10-02	12.260	13.260	13.260	12.120	1.210	10.041%	4,995.04万	6.49亿	10.411%
2026-10-01	12.260	13.260	13.260	12.120	1.210	10.041%	4,995.04万	6.49亿	10.411%
2026-09-30	12.260	13.260	13.260	12.120	1.210	10.041%	49.95万	0.00亿	0.000%
2026-09-29	12.200	12.050	12.350	11.980	-0.260	-2.112%	29.00万	0.00亿	0.000%
2026-09-28	12.660	12.310	12.980	12.250	-0.750	-5.743%	56.60万	0.00亿	0.000%
2026-09-27	12.210	13.060	13.060	12.170	1.190	10.025%	7,164.53万	9.22亿	14.933%
2026-09-24	12.210	13.060	13.060	12.170	1.190	10.025%	71.65万	0.00亿	0.000%
2026-09-23	11.630	11.870	11.980	11.200	0.130	1.107%	43.35万	0.00亿	0.000%
2026-09-22	11.350	11.740	12.210	11.340	0.640	5.766%	62.75万	0.00亿	0.000%
2026-09-21	10.490	11.100	11.170	10.410	0.610	5.815%	18.57万	0.00亿	0.000%
2026-09-18	10.220	10.490	10.590	10.110	0.400	3.964%	10.20万	0.00亿	0.000%
2026-09-17	10.190	10.090	10.250	10.070	-0.100	-0.981%	6.25万	0.00亿	0.000%
2026-09-16	10.300	10.190	10.330	10.120	-0.030	-0.294%	7.15万	0.00亿	0.000%
2026-09-15	10.350	10.220	10.360	10.210	-0.130	-1.256%	3.19万	0.00亿	0.000%
2026-09-14	10.300	10.350	10.450	10.250	0.000	0.000%	3.42万	0.00亿	0.000%
2026-09-11	10.450	10.350	10.450	10.210	-0.170	-1.616%	5.71万	0.00亿	0.000%
2026-09-10	10.770	10.520	10.770	10.500	-0.250	-2.321%	5.39万	0.00亿	0.000%
2026-09-09	10.900	10.770	10.900	10.690	-0.090	-0.829%	4.60万	0.00亿	0.000%
2026-09-08	10.880	10.860	10.980	10.800	-0.030	-0.275%	5.88万	0.00亿	0.000%
2026-09-07	10.650	10.890	11.150	10.650	0.160	1.491%	8.22万	0.00亿	0.000%
2026-09-04	11.000	10.730	11.030	10.650	-0.230	-2.099%	9.12万	0.00亿	0.000%
2026-09-03	10.950	10.960	11.050	10.890	0.040	0.366%	7.86万	0.00亿	0.000%
2026-09-02	10.880	10.920	11.040	10.750	0.040	0.368%	7.10万	0.00亿	0.000%
2026-09-01	10.960	10.880	11.090	10.880	-0.070	-0.639%	6.52万	0.00亿	0.000%
2026-08-31	10.700	10.950	11.080	10.680	0.140	1.295%	8.69万	0.00亿	0.000%
2026-08-28	10.890	10.810	10.990	10.790	-0.070	-0.643%	8.32万	0.00亿	0.000%
2026-08-27	11.110	10.880	11.150	10.780	-0.270	-2.422%	17.35万	0.00亿	0.000%
2026-08-26	11.090	11.150	11.190	10.980	0.030	0.270%	6.09万	0.00亿	0.000%
2026-08-25	10.840	11.120	11.150	10.760	0.200	1.832%	6.71万	0.00亿	0.000%
2026-08-24	11.160	10.920	11.190	10.810	-0.200	-1.799%	7.38万	0.00亿	0.000%
2026-08-21	11.060	11.120	11.170	10.960	-0.010	-0.090%	7.10万	0.00亿	0.000%
2026-08-20	11.270	11.130	11.310	10.940	0.080	0.724%	13.06万	0.00亿	0.000%
2026-08-19	11.700	11.050	11.750	11.040	-0.900	-7.531%	17.53万	0.00亿	0.000%
2026-08-18	11.960	11.950	12.020	11.750	-0.050	-0.417%	15.48万	0.00亿	0.000%
2026-08-17	12.300	12.000	12.350	11.820	-0.280	-2.280%	21.56万	0.00亿	0.000%
2026-08-14	12.560	12.280	12.610	12.110	-0.310	-2.462%	17.82万	0.00亿	0.000%
2026-08-13	13.190	12.590	13.360	12.530	-0.500	-3.820%	38.14万	0.00亿	0.000%
2026-08-12	11.960	13.090	13.090	11.810	1.190	10.000%	35.14万	0.00亿	0.000%
2026-08-11	11.650	11.900	12.040	11.600	0.210	1.796%	13.10万	0.00亿	0.000%
2026-08-10	11.540	11.690	11.870	11.350	0.250	2.185%	11.68万	0.00亿	0.000%
2026-08-07	11.450	11.440	11.680	11.250	-0.010	-0.087%	8.52万	0.00亿	0.000%
2026-08-06	11.260	11.450	11.450	11.220	0.150	1.327%	10.36万	0.00亿	0.000%
2026-08-05	11.280	11.300	11.370	11.150	0.110	0.983%	12.39万	0.00亿	0.000%
2026-08-04	11.200	11.190	11.280	11.100	0.020	0.179%	8.80万	0.00亿	0.000%
2026-08-03	10.930	11.170	11.240	10.920	0.150	1.361%	9.34万	0.00亿	0.000%
2026-07-31	10.620	11.020	11.050	10.620	0.470	4.455%	13.14万	0.00亿	0.000%
2026-07-30	10.650	10.550	10.920	10.470	-0.310	-2.855%	8.92万	0.00亿	0.000%
2026-07-29	10.400	10.860	10.990	10.320	0.520	5.029%	12.37万	0.00亿	0.000%
2026-07-28	10.300	10.340	10.490	10.240	-0.090	-0.863%	5.01万	0.00亿	0.000%
2026-07-27	10.140	10.430	10.440	10.130	0.290	2.860%	5.28万	0.00亿	0.000%
2026-07-24	10.210	10.140	10.360	10.130	-0.350	-3.337%	5.09万	0.00亿	0.000%
2026-07-23	10.410	10.490	10.510	10.250	-0.020	-0.190%	6.25万	0.00亿	0.000%
2026-07-22	10.400	10.510	10.930	10.350	0.070	0.670%	10.45万	0.00亿	0.000%
2026-07-21	10.290	10.440	10.470	9.790	0.360	3.571%	10.33万	0.00亿	0.000%
2026-07-20	10.970	10.080	10.970	9.730	-0.590	-5.530%	11.12万	0.00亿	0.000%
2026-07-17	10.760	10.670	10.890	10.500	-0.090	-0.836%	8.35万	0.00亿	0.000%
2026-07-16	10.700	10.760	11.030	10.660	-0.100	-0.921%	5.57万	0.00亿	0.000%
2026-07-15	10.820	10.860	11.080	10.770	0.150	1.401%	6.48万	0.00亿	0.000%
2026-07-14	10.520	10.710	10.820	10.200	0.190	1.806%	7.44万	0.00亿	0.000%
2026-07-13	11.150	10.520	11.200	10.440	-0.800	-7.067%	11.73万	0.00亿	0.000%
2026-07-10	11.230	11.320	11.750	11.110	0.100	0.891%	13.38万	0.00亿	0.000%
2026-07-09	11.210	11.220	11.430	10.760	-0.010	-0.089%	12.16万	0.00亿	0.000%
2026-07-08	11.820	11.230	11.820	11.230	-0.800	-6.650%	14.23万	0.00亿	0.000%
2026-07-07	11.900	12.030	12.680	11.860	0.150	1.263%	15.02万	0.00亿	0.000%
2026-07-06	12.700	11.880	12.800	11.850	-1.030	-7.978%	24.28万	0.00亿	0.000%
2026-07-03	12.030	12.910	13.200	11.980	0.880	7.315%	32.20万	0.00亿	0.000%
2026-07-02	11.990	12.030	12.640	11.930	0.170	1.433%	24.41万	0.00亿	0.000%
2026-07-01	11.790	11.860	12.020	11.630	0.060	0.508%	12.93万	0.00亿	0.000%
2026-06-30	11.440	11.800	11.840	11.240	0.360	3.147%	13.88万	0.00亿	0.000%
2026-06-29	11.630	11.440	11.760	11.010	-0.370	-3.133%	18.99万	0.00亿	0.000%
2026-06-26	12.230	11.810	12.230	11.700	-0.340	-2.798%	14.65万	0.00亿	0.000%
2026-06-25	12.420	12.150	12.580	12.140	-0.280	-2.253%	14.17万	0.00亿	0.000%
2026-06-24	12.600	12.430	12.720	12.250	-0.220	-1.739%	13.30万	0.00亿	0.000%
2026-06-23	12.830	12.650	13.030	12.450	-0.270	-2.090%	18.20万	0.00亿	0.000%
2026-06-22	12.860	12.920	13.190	12.330	0.060	0.467%	24.73万	0.00亿	0.000%
2026-06-18	12.730	12.860	13.100	12.730	0.030	0.234%	17.47万	0.00亿	0.000%
2026-06-17	13.200	12.830	13.200	12.750	-0.390	-2.950%	19.00万	0.00亿	0.000%
2026-06-16	13.250	13.220	13.460	13.080	-0.200	-1.490%	21.25万	0.00亿	0.000%
2026-06-15	13.270	13.420	13.450	13.180	0.150	1.130%	20.49万	0.00亿	0.000%
2026-06-12	13.730	13.270	14.000	13.210	-0.430	-3.139%	30.41万	0.00亿	0.000%
2026-06-11	13.780	13.700	13.870	13.330	-0.240	-1.722%	24.47万	0.00亿	0.000%
2026-06-10	14.620	13.940	14.880	13.810	-0.590	-4.061%	36.04万	0.00亿	0.000%
2026-06-09	14.790	14.530	15.180	14.200	-0.130	-0.887%	60.01万	0.00亿	0.000%
2026-06-08	13.020	14.660	14.660	13.020	1.330	9.977%	54.66万	0.00亿	0.000%
2026-06-05	12.210	13.330	13.450	11.650	1.100	8.994%	43.15万	0.00亿	0.000%
2026-06-04	12.170	12.230	12.770	12.000	0.020	0.164%	12.57万	0.00亿	0.000%
2026-06-03	12.590	12.210	12.670	12.170	-0.500	-3.934%	15.73万	0.00亿	0.000%
2026-06-02	12.780	12.710	13.050	12.630	-0.040	-0.314%	10.35万	0.00亿	0.000%
2026-06-01	12.570	12.750	12.960	12.500	0.160	1.271%	11.01万	0.00亿	0.000%
2026-05-29	13.220	12.590	13.460	12.500	-0.710	-5.338%	16.82万	0.00亿	0.000%
2026-05-28	12.960	13.300	13.560	12.710	0.180	1.372%	17.68万	0.00亿	0.000%
2026-05-27	13.800	13.120	13.880	13.070	-0.950	-6.752%	26.99万	0.00亿	0.000%
2026-05-26	14.250	14.070	14.580	13.730	-0.240	-1.677%	24.32万	0.00亿	0.000%
2026-05-25	14.500	14.310	14.550	14.160	-0.250	-1.717%	23.20万	0.00亿	0.000%
2026-05-22	14.810	14.560	15.090	14.300	-0.390	-2.609%	32.73万	0.00亿	0.000%
2026-05-21	14.590	14.950	15.260	14.580	0.360	2.467%	52.17万	0.00亿	0.000%
2026-05-20	14.680	14.590	15.030	14.510	-0.280	-1.883%	43.34万	0.00亿	0.000%
2026-05-19	14.240	14.870	14.900	14.010	0.720	5.088%	56.37万	0.00亿	0.000%
2026-05-18	13.890	14.150	14.300	13.890	-0.140	-0.980%	47.42万	0.00亿	0.000%
2026-05-15	13.020	14.290	14.320	13.000	1.270	9.754%	65.08万	0.00亿	0.000%
2026-05-14	13.430	13.020	13.550	13.010	-0.410	-3.053%	15.18万	0.00亿	0.000%
2026-05-13	13.570	13.430	13.660	13.330	-0.160	-1.177%	14.58万	0.00亿	0.000%
2026-05-12	13.730	13.590	13.970	13.500	-0.220	-1.593%	15.60万	0.00亿	0.000%
2026-05-11	13.800	13.810	14.000	13.580	0.160	1.172%	25.62万	0.00亿	0.000%
2026-05-08	13.050	13.650	13.690	12.990	0.570	4.358%	28.39万	0.00亿	0.000%
2026-05-07	12.780	13.080	13.220	12.600	0.380	2.992%	16.86万	0.00亿	0.000%
2026-05-06	12.560	12.700	12.780	12.510	0.140	1.115%	9.71万	0.00亿	0.000%
2026-04-30	12.440	12.560	12.800	12.390	0.090	0.722%	9.80万	0.00亿	0.000%
2026-04-29	12.700	12.470	12.710	12.300	-0.400	-3.108%	17.30万	0.00亿	0.000%
2026-04-28	12.920	12.870	13.190	12.810	-0.210	-1.606%	9.69万	0.00亿	0.000%
2026-04-27	13.030	13.080	13.090	12.860	-0.070	-0.532%	11.47万	0.00亿	0.000%
2026-04-24	12.510	13.150	13.240	12.500	0.540	4.282%	20.69万	0.00亿	0.000%
2026-04-23	12.880	12.610	12.880	12.530	-0.260	-2.020%	7.47万	0.00亿	0.000%
2026-04-22	12.850	12.870	12.900	12.730	0.040	0.312%	6.29万	0.00亿	0.000%
2026-04-21	12.930	12.830	12.930	12.730	-0.130	-1.003%	7.21万	0.00亿	0.000%
2026-04-20	12.840	12.960	13.040	12.840	0.110	0.856%	7.75万	0.00亿	0.000%
2026-04-17	12.860	12.850	12.950	12.780	-0.040	-0.310%	7.22万	0.00亿	0.000%
2026-04-16	12.860	12.890	12.990	12.800	0.040	0.311%	7.38万	0.00亿	0.000%
2026-04-15	13.040	12.850	13.200	12.840	-0.190	-1.457%	11.20万	0.00亿	0.000%
2026-04-14	13.160	13.040	13.240	12.860	0.000	0.000%	11.36万	0.00亿	0.000%
2026-04-13	12.930	13.040	13.230	12.810	0.000	0.000%	16.06万	0.00亿	0.000%
2026-04-10	12.800	13.230	13.850	12.740	0.000	0.000%	31.63万	0.00亿	0.000%
2026-04-09	12.650	12.740	12.800	12.460	0.000	0.000%	14.30万	0.00亿	0.000%
2026-04-08	12.590	12.650	12.650	12.400	0.000	0.000%	13.47万	0.00亿	0.000%
2026-04-07	11.820	12.340	12.630	11.780	0.000	0.000%	16.77万	0.00亿	0.000%
2026-04-03	11.980	11.780	12.050	11.760	0.000	0.000%	4.92万	0.00亿	0.000%
2026-04-02	12.090	12.010	12.110	11.870	0.000	0.000%	5.52万	0.00亿	0.000%
2026-04-01	12.160	12.100	12.240	12.020	0.000	0.000%	6.25万	0.00亿	0.000%