宁波东力(002164)股票信息
| 股票代码 | 002164 |
| 股票名称 | 宁波东力 |
| 最新价/元 | 4.75 |
| 涨跌额/元 | 0.37 |
| 涨跌幅/% | 8.45 |
| 买入/元 | 4.75 |
| 卖出/元 | 4.76 |
| 昨收/元 | 4.38 |
| 今开/元 | 4.51 |
| 最高/元 | 4.80 |
| 最低/元 | 4.37 |
| 成交量/手 | 323073.20 |
| 成交额/万 | 14881.89 |
| 股净值/元 | 59.38 |
| 市净率 | 1.87 |
| 总市值/万 | 252782.50 |
| 流通值/万 | 227893.23 |
| 换手率/% | 6.73 |
| 入市日期 | 2007-08-23 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:09 |
宁波东力(002164)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 4.51 | 4.75 | 0.37 | 8.45 | 323073.20 | 14881.89 | 6.73 |
| 2024-09-27 | 4.30 | 4.38 | 0.12 | 2.82 | 228900.00 | 9900.33 | 4.77 |
| 2024-09-26 | 4.18 | 4.26 | 0.06 | 1.43 | 177302.00 | 7486.96 | 3.70 |
| 2024-09-25 | 4.03 | 4.20 | 0.21 | 5.26 | 292373.00 | 12357.06 | 6.09 |
| 2024-09-24 | 3.88 | 3.99 | 0.12 | 3.10 | 78598.00 | 3102.84 | 1.64 |
| 2024-09-23 | 3.89 | 3.87 | -0.01 | -0.26 | 38149.00 | 1479.21 | 0.80 |
| 2024-09-20 | 3.94 | 3.88 | -0.06 | -1.52 | 50377.00 | 1959.85 | 1.05 |
| 2024-09-19 | 3.88 | 3.94 | 0.09 | 2.34 | 50113.00 | 1960.03 | 1.04 |
| 2024-09-18 | 3.86 | 3.85 | -0.01 | -0.26 | 46597.79 | 1785.88 | 0.97 |
| 2024-09-13 | 3.90 | 3.86 | -0.05 | -1.28 | 48177.00 | 1865.96 | 1.00 |
| 2024-09-12 | 3.94 | 3.91 | -0.04 | -1.01 | 38948.00 | 1532.22 | 0.81 |
| 2024-09-11 | 3.91 | 3.95 | -0.02 | -0.50 | 59163.00 | 2342.39 | 1.23 |
| 2024-09-10 | 3.95 | 3.97 | 0.05 | 1.28 | 59367.39 | 2335.51 | 1.24 |
| 2024-09-09 | 3.85 | 3.92 | 0.05 | 1.29 | 72807.00 | 2844.12 | 1.52 |
| 2024-09-06 | 3.94 | 3.87 | -0.05 | -1.28 | 101671.00 | 3991.21 | 2.12 |
| 2024-09-05 | 3.92 | 3.92 | -0.02 | -0.51 | 62560.00 | 2454.97 | 1.30 |
| 2024-09-04 | 3.93 | 3.94 | -0.03 | -0.76 | 72333.00 | 2851.15 | 1.51 |
| 2024-09-03 | 3.88 | 3.97 | 0.07 | 1.80 | 95040.39 | 3772.72 | 1.98 |
| 2024-09-02 | 3.94 | 3.90 | -0.04 | -1.02 | 85318.00 | 3356.34 | 1.78 |
| 2024-08-30 | 3.95 | 3.94 | -0.03 | -0.76 | 174133.39 | 6903.97 | 3.63 |
| 2024-08-29 | 3.81 | 3.97 | 0.07 | 1.80 | 200191.45 | 7844.02 | 4.17 |
| 2024-08-28 | 3.67 | 3.90 | 0.20 | 5.41 | 210246.41 | 8167.98 | 4.38 |
| 2024-08-27 | 3.70 | 3.70 | -0.01 | -0.27 | 50350.00 | 1862.57 | 1.05 |
| 2024-08-26 | 3.59 | 3.71 | 0.14 | 3.92 | 59638.00 | 2204.86 | 1.24 |
| 2024-08-23 | 3.65 | 3.57 | -0.09 | -2.46 | 43933.00 | 1574.39 | 0.91 |
| 2024-08-22 | 3.76 | 3.66 | -0.09 | -2.40 | 42363.00 | 1566.99 | 0.88 |
| 2024-08-21 | 3.66 | 3.75 | 0.05 | 1.35 | 54515.62 | 2038.78 | 1.13 |
| 2024-08-20 | 3.78 | 3.70 | -0.06 | -1.60 | 51055.62 | 1886.66 | 1.06 |
| 2024-08-19 | 3.78 | 3.76 | -0.02 | -0.53 | 35772.62 | 1352.48 | 0.74 |
| 2024-08-16 | 3.82 | 3.78 | -0.03 | -0.79 | 33205.00 | 1261.32 | 0.69 |
| 2024-08-15 | 3.78 | 3.81 | 0.03 | 0.79 | 37496.00 | 1424.56 | 0.78 |
| 2024-08-14 | 3.78 | 3.78 | -0.04 | -1.05 | 33884.00 | 1288.57 | 0.70 |
| 2024-08-13 | 3.78 | 3.82 | 0.05 | 1.33 | 44446.00 | 1684.55 | 0.92 |
| 2024-08-12 | 3.79 | 3.77 | -0.04 | -1.05 | 31516.00 | 1190.30 | 0.66 |
| 2024-08-09 | 3.86 | 3.81 | -0.04 | -1.04 | 38016.00 | 1457.21 | 0.79 |
| 2024-08-08 | 3.84 | 3.85 | 0.00 | 0.00 | 56086.00 | 2148.16 | 1.17 |
| 2024-08-07 | 3.86 | 3.85 | -0.01 | -0.26 | 73600.00 | 2849.58 | 1.53 |
| 2024-08-06 | 3.76 | 3.86 | 0.13 | 3.49 | 87651.00 | 3348.22 | 1.82 |
| 2024-08-05 | 3.83 | 3.73 | -0.12 | -3.12 | 81413.62 | 3100.89 | 1.69 |
| 2024-08-02 | 3.88 | 3.85 | -0.08 | -2.04 | 65299.99 | 2539.36 | 1.36 |
| 2024-08-01 | 3.93 | 3.93 | 0.00 | 0.00 | 101567.00 | 3986.66 | 2.11 |
| 2024-07-31 | 3.78 | 3.93 | 0.14 | 3.69 | 140106.37 | 5447.94 | 2.91 |
| 2024-07-30 | 3.85 | 3.79 | -0.05 | -1.30 | 95973.75 | 3630.39 | 2.00 |
| 2024-07-29 | 3.76 | 3.84 | 0.08 | 2.13 | 175426.00 | 6690.44 | 3.65 |
| 2024-07-26 | 3.56 | 3.76 | 0.20 | 5.62 | 185470.00 | 6981.84 | 3.86 |
| 2024-07-25 | 3.52 | 3.56 | 0.04 | 1.14 | 46454.00 | 1645.02 | 0.97 |
| 2024-07-24 | 3.54 | 3.52 | -0.02 | -0.57 | 57251.00 | 2015.53 | 1.19 |
| 2024-07-23 | 3.62 | 3.54 | -0.06 | -1.67 | 48272.00 | 1737.50 | 1.00 |
| 2024-07-22 | 3.57 | 3.60 | 0.03 | 0.84 | 39323.00 | 1409.62 | 0.82 |
| 2024-07-19 | 3.49 | 3.57 | 0.03 | 0.85 | 36186.00 | 1287.34 | 0.75 |
| 2024-07-18 | 3.52 | 3.54 | -0.02 | -0.56 | 52136.00 | 1820.41 | 1.08 |
| 2024-07-17 | 3.61 | 3.56 | -0.05 | -1.39 | 44773.00 | 1598.80 | 0.93 |
| 2024-07-16 | 3.68 | 3.61 | -0.05 | -1.37 | 41231.00 | 1492.31 | 0.86 |
| 2024-07-15 | 3.77 | 3.66 | -0.11 | -2.92 | 55133.20 | 2022.67 | 1.15 |
| 2024-07-12 | 3.76 | 3.77 | -0.01 | -0.27 | 50799.00 | 1923.03 | 1.06 |
| 2024-07-11 | 3.65 | 3.78 | 0.20 | 5.59 | 74224.92 | 2761.43 | 1.54 |
| 2024-07-10 | 3.61 | 3.58 | -0.02 | -0.56 | 50618.00 | 1820.11 | 1.05 |
| 2024-07-09 | 3.56 | 3.60 | 0.04 | 1.12 | 62902.34 | 2230.93 | 1.31 |
| 2024-07-08 | 3.73 | 3.56 | -0.17 | -4.56 | 74505.00 | 2671.84 | 1.55 |
| 2024-07-05 | 3.68 | 3.73 | 0.05 | 1.36 | 49788.00 | 1836.48 | 1.04 |
| 2024-07-04 | 3.83 | 3.68 | -0.12 | -3.16 | 65851.00 | 2461.16 | 1.37 |
| 2024-07-03 | 3.89 | 3.80 | -0.04 | -1.04 | 42438.00 | 1623.39 | 0.88 |
| 2024-07-02 | 3.84 | 3.84 | 0.02 | 0.52 | 48330.00 | 1857.18 | 1.00 |
| 2024-07-01 | 3.84 | 3.82 | -0.02 | -0.52 | 55461.01 | 2103.81 | 1.15 |
| 2024-06-28 | 3.79 | 3.84 | 0.06 | 1.59 | 54068.00 | 2084.51 | 1.12 |
| 2024-06-27 | 3.88 | 3.78 | -0.10 | -2.58 | 50856.00 | 1945.95 | 1.06 |
| 2024-06-26 | 3.74 | 3.88 | 0.11 | 2.92 | 80497.00 | 3034.29 | 1.67 |
| 2024-06-25 | 3.67 | 3.77 | 0.11 | 3.01 | 77375.00 | 2913.87 | 1.61 |
| 2024-06-24 | 3.88 | 3.66 | -0.23 | -5.91 | 71873.00 | 2672.89 | 1.49 |
| 2024-06-21 | 3.88 | 3.89 | -0.01 | -0.26 | 32821.00 | 1276.01 | 0.68 |
| 2024-06-20 | 4.01 | 3.90 | -0.09 | -2.26 | 52330.00 | 2057.62 | 1.09 |
| 2024-06-19 | 4.05 | 3.99 | -0.04 | -0.99 | 50001.20 | 2011.56 | 1.04 |
| 2024-06-18 | 3.92 | 4.03 | 0.11 | 2.81 | 63632.00 | 2539.14 | 1.32 |
| 2024-06-17 | 3.98 | 3.92 | -0.06 | -1.51 | 47328.00 | 1860.49 | 0.98 |
| 2024-06-14 | 4.03 | 3.98 | -0.04 | -1.00 | 49467.00 | 1971.56 | 1.03 |
| 2024-06-13 | 4.02 | 4.02 | 0.01 | 0.25 | 61815.00 | 2471.91 | 1.29 |
| 2024-06-12 | 3.91 | 4.01 | 0.11 | 2.82 | 64566.00 | 2567.25 | 1.34 |
| 2024-06-11 | 3.88 | 3.90 | 0.00 | 0.00 | 68619.00 | 2636.78 | 1.43 |
| 2024-06-07 | 3.82 | 3.90 | 0.15 | 4.00 | 99672.00 | 3839.33 | 2.07 |
| 2024-06-06 | 3.97 | 3.75 | -0.23 | -5.78 | 137050.06 | 5202.52 | 2.85 |
| 2024-06-05 | 4.08 | 3.98 | -0.10 | -2.45 | 76317.00 | 3057.11 | 1.59 |
| 2024-06-04 | 4.16 | 4.08 | -0.10 | -2.39 | 75886.00 | 3086.42 | 1.58 |
| 2024-06-03 | 4.35 | 4.18 | -0.17 | -3.91 | 84949.00 | 3582.56 | 1.77 |
| 2024-05-31 | 4.25 | 4.35 | 0.10 | 2.35 | 74927.00 | 3238.76 | 1.56 |
| 2024-05-30 | 4.25 | 4.25 | -0.02 | -0.47 | 52344.00 | 2232.30 | 1.09 |
| 2024-05-29 | 4.29 | 4.27 | 0.01 | 0.24 | 47773.00 | 2046.17 | 0.99 |
| 2024-05-28 | 4.31 | 4.26 | -0.06 | -1.39 | 42173.00 | 1803.83 | 0.88 |
| 2024-05-27 | 4.38 | 4.32 | 0.00 | 0.00 | 55280.00 | 2357.91 | 1.15 |
| 2024-05-24 | 4.37 | 4.32 | -0.02 | -0.46 | 42172.00 | 1832.35 | 0.88 |
| 2024-05-23 | 4.41 | 4.34 | -0.08 | -1.81 | 54677.00 | 2382.11 | 1.14 |
| 2024-05-22 | 4.45 | 4.42 | 0.01 | 0.23 | 58679.00 | 2601.90 | 1.22 |
| 2024-05-21 | 4.51 | 4.41 | -0.08 | -1.78 | 63297.00 | 2801.41 | 1.32 |
| 2024-05-20 | 4.52 | 4.49 | -0.04 | -0.88 | 68513.02 | 3101.79 | 1.42 |
| 2024-05-17 | 4.48 | 4.53 | 0.03 | 0.67 | 50945.00 | 2298.69 | 1.06 |
| 2024-05-16 | 4.45 | 4.50 | 0.04 | 0.90 | 52336.00 | 2360.60 | 1.09 |
| 2024-05-15 | 4.48 | 4.46 | -0.05 | -1.11 | 44996.01 | 2021.77 | 0.94 |
| 2024-05-14 | 4.44 | 4.51 | 0.07 | 1.58 | 55244.01 | 2491.89 | 1.15 |
| 2024-05-13 | 4.54 | 4.44 | -0.11 | -2.42 | 68421.00 | 3052.40 | 1.42 |
| 2024-05-10 | 4.65 | 4.55 | -0.07 | -1.52 | 68077.10 | 3100.89 | 1.42 |
| 2024-05-09 | 4.57 | 4.62 | 0.05 | 1.09 | 62045.00 | 2872.93 | 1.29 |
日K线
周K线
月K线
