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 | 9.25 |
| 涨跌额/元 | 0.01 |
| 涨跌幅/% | 0.11 |
| 买入/元 | 9.24 |
| 卖出/元 | 9.25 |
| 昨收/元 | 9.24 |
| 今开/元 | 9.21 |
| 最高/元 | 9.27 |
| 最低/元 | 9.15 |
| 成交量/手 | 164620.08 |
| 成交额/万 | 15147.40 |
| 股净值/元 | 102.78 |
| 市净率 | 3.54 |
| 总市值/万 | 492260.66 |
| 流通值/万 | 443792.08 |
| 换手率/% | 3.43 |
| 入市日期 | 2007-08-23 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-25 16:16:09 |
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/% |
|---|---|---|---|---|---|---|---|
| 2025-07-25 | 9.21 | 9.25 | 0.01 | 0.11 | 164620.08 | 15147.40 | 3.43 |
| 2025-07-24 | 9.21 | 9.24 | 0.09 | 0.98 | 179124.00 | 16493.61 | 3.73 |
| 2025-07-23 | 9.32 | 9.15 | -0.21 | -2.24 | 223130.92 | 20530.35 | 4.65 |
| 2025-07-22 | 9.52 | 9.36 | -0.22 | -2.30 | 282914.00 | 26550.01 | 5.90 |
| 2025-07-21 | 9.41 | 9.58 | 0.22 | 2.35 | 358730.24 | 34062.94 | 7.48 |
| 2025-07-18 | 9.52 | 9.36 | -0.18 | -1.89 | 319296.00 | 30025.61 | 6.66 |
| 2025-07-17 | 9.63 | 9.54 | -0.02 | -0.21 | 345516.98 | 32942.07 | 7.20 |
| 2025-07-16 | 9.47 | 9.56 | 0.05 | 0.53 | 391710.00 | 37322.19 | 8.16 |
| 2025-07-15 | 9.41 | 9.51 | 0.06 | 0.64 | 490017.00 | 46429.02 | 10.21 |
| 2025-07-14 | 9.06 | 9.45 | 0.37 | 4.08 | 720341.98 | 68181.23 | 15.01 |
| 2025-07-11 | 8.96 | 9.08 | 0.12 | 1.34 | 244004.00 | 21889.31 | 5.09 |
| 2025-07-10 | 8.95 | 8.96 | -0.08 | -0.89 | 193710.00 | 17353.08 | 4.04 |
| 2025-07-09 | 9.15 | 9.04 | 0.02 | 0.22 | 318095.98 | 29260.51 | 6.63 |
| 2025-07-08 | 8.91 | 9.02 | 0.12 | 1.35 | 156186.00 | 14042.06 | 3.26 |
| 2025-07-07 | 8.90 | 8.90 | -0.04 | -0.45 | 137306.00 | 12207.62 | 2.86 |
| 2025-07-04 | 9.18 | 8.94 | -0.25 | -2.72 | 242349.98 | 21787.79 | 5.05 |
| 2025-07-03 | 9.18 | 9.19 | -0.05 | -0.54 | 177507.13 | 16284.11 | 3.70 |
| 2025-07-02 | 9.27 | 9.24 | 0.03 | 0.33 | 336999.00 | 31266.90 | 7.02 |
| 2025-07-01 | 9.24 | 9.21 | -0.02 | -0.22 | 197899.00 | 18224.07 | 4.12 |
| 2025-06-30 | 9.12 | 9.23 | 0.13 | 1.43 | 189500.00 | 17457.51 | 3.95 |
| 2025-06-27 | 9.14 | 9.10 | -0.04 | -0.44 | 207292.00 | 18935.56 | 4.32 |
| 2025-06-26 | 9.12 | 9.14 | 0.00 | 0.00 | 331802.07 | 30553.60 | 6.92 |
| 2025-06-25 | 9.11 | 9.14 | 0.01 | 0.11 | 276237.00 | 25144.35 | 5.76 |
| 2025-06-24 | 8.75 | 9.13 | 0.38 | 4.34 | 396953.17 | 35976.59 | 8.27 |
| 2025-06-23 | 8.23 | 8.75 | 0.31 | 3.67 | 302993.98 | 25946.15 | 6.32 |
| 2025-06-20 | 9.14 | 8.44 | -0.69 | -7.56 | 461010.00 | 39825.64 | 9.61 |
| 2025-06-19 | 9.42 | 9.13 | -0.34 | -3.59 | 443005.00 | 41453.76 | 9.23 |
| 2025-06-18 | 9.70 | 9.47 | -0.27 | -2.77 | 524716.98 | 49692.23 | 10.94 |
| 2025-06-17 | 9.29 | 9.74 | 0.40 | 4.28 | 858145.25 | 83181.78 | 17.89 |
| 2025-06-16 | 9.17 | 9.34 | 0.14 | 1.52 | 419140.00 | 38951.83 | 8.74 |
| 2025-06-13 | 9.54 | 9.20 | -0.59 | -6.03 | 773985.14 | 72412.72 | 16.13 |
| 2025-06-12 | 9.18 | 9.79 | 0.89 | 10.00 | 710736.12 | 68156.89 | 14.81 |
| 2025-06-11 | 8.68 | 8.90 | 0.22 | 2.54 | 421137.98 | 37433.96 | 8.78 |
| 2025-06-10 | 8.90 | 8.68 | -0.22 | -2.47 | 275193.00 | 23931.58 | 5.74 |
| 2025-06-09 | 8.85 | 8.90 | 0.10 | 1.14 | 197735.98 | 17633.18 | 4.12 |
| 2025-06-06 | 8.88 | 8.80 | -0.08 | -0.90 | 197325.00 | 17458.65 | 4.11 |
| 2025-06-05 | 8.76 | 8.88 | 0.10 | 1.14 | 273349.00 | 24084.42 | 5.70 |
| 2025-06-04 | 8.74 | 8.78 | 0.04 | 0.46 | 199372.96 | 17437.02 | 4.16 |
| 2025-06-03 | 8.57 | 8.74 | 0.02 | 0.23 | 251955.00 | 21996.69 | 5.25 |
| 2025-05-30 | 9.12 | 8.72 | -0.46 | -5.01 | 379774.06 | 33451.11 | 7.92 |
| 2025-05-29 | 9.01 | 9.18 | 0.04 | 0.44 | 408879.09 | 37478.17 | 8.52 |
| 2025-05-28 | 8.98 | 9.14 | 0.17 | 1.90 | 541985.00 | 49499.99 | 11.30 |
| 2025-05-27 | 9.04 | 8.97 | -0.07 | -0.77 | 249654.09 | 22392.88 | 5.20 |
| 2025-05-26 | 8.96 | 9.04 | 0.07 | 0.78 | 261711.01 | 23574.27 | 5.45 |
| 2025-05-23 | 9.17 | 8.97 | -0.20 | -2.18 | 374580.21 | 34025.75 | 7.81 |
| 2025-05-22 | 9.19 | 9.17 | -0.08 | -0.87 | 388384.00 | 35920.86 | 8.10 |
| 2025-05-21 | 9.46 | 9.25 | -0.37 | -3.85 | 450273.89 | 41869.59 | 9.39 |
| 2025-05-20 | 9.87 | 9.62 | -0.09 | -0.93 | 423085.19 | 40668.84 | 8.82 |
| 2025-05-19 | 9.77 | 9.71 | -0.07 | -0.72 | 616692.10 | 58884.03 | 12.85 |
| 2025-05-16 | 9.50 | 9.78 | -0.13 | -1.31 | 692976.06 | 68167.41 | 14.44 |
| 2025-05-15 | 10.34 | 9.91 | -0.78 | -7.30 | 998930.31 | 99853.86 | 20.82 |
| 2025-05-14 | 9.94 | 10.69 | 0.76 | 7.65 | 1271644.71 | 134395.04 | 26.51 |
| 2025-05-13 | 10.50 | 9.93 | -0.87 | -8.06 | 1124164.53 | 114735.25 | 23.43 |
| 2025-05-12 | 10.45 | 10.80 | 0.50 | 4.85 | 1486185.32 | 154707.54 | 30.98 |
| 2025-05-09 | 9.52 | 10.30 | 0.59 | 6.08 | 1196423.73 | 121502.84 | 24.94 |
| 2025-05-08 | 9.30 | 9.71 | 0.00 | 0.00 | 1110251.49 | 108926.03 | 23.14 |
| 2025-05-07 | 9.45 | 9.71 | 0.31 | 3.30 | 1344069.62 | 129938.04 | 28.01 |
| 2025-05-06 | 9.68 | 9.40 | 0.41 | 4.56 | 1496214.59 | 142922.63 | 31.19 |
| 2025-04-30 | 8.28 | 8.99 | 0.82 | 10.04 | 1052232.83 | 89830.35 | 21.93 |
| 2025-04-29 | 7.64 | 8.17 | 0.74 | 9.96 | 635574.52 | 50284.68 | 13.25 |
| 2025-04-28 | 7.78 | 7.43 | -0.35 | -4.50 | 447339.00 | 33564.60 | 9.32 |
| 2025-04-25 | 7.66 | 7.78 | 0.12 | 1.57 | 680631.82 | 53366.92 | 14.19 |
| 2025-04-24 | 8.36 | 7.66 | -0.24 | -3.04 | 922808.67 | 72921.97 | 19.23 |
| 2025-04-23 | 7.21 | 7.90 | 0.72 | 10.03 | 281076.40 | 21404.07 | 5.86 |
| 2025-04-22 | 7.29 | 7.18 | -0.14 | -1.91 | 206342.00 | 14868.10 | 4.30 |
| 2025-04-21 | 7.12 | 7.32 | 0.25 | 3.54 | 207709.00 | 14921.55 | 4.33 |
| 2025-04-18 | 7.16 | 7.07 | -0.05 | -0.70 | 190947.00 | 13506.69 | 3.98 |
| 2025-04-17 | 7.06 | 7.12 | -0.01 | -0.14 | 226418.00 | 16244.02 | 4.72 |
| 2025-04-16 | 7.30 | 7.13 | -0.17 | -2.33 | 306411.00 | 22137.47 | 6.39 |
| 2025-04-15 | 7.49 | 7.30 | -0.09 | -1.22 | 307972.00 | 22493.76 | 6.42 |
| 2025-04-14 | 7.20 | 7.39 | 0.25 | 3.50 | 383860.00 | 28444.23 | 8.00 |
| 2025-04-11 | 6.85 | 7.14 | 0.21 | 3.03 | 409854.51 | 29248.74 | 8.54 |
| 2025-04-10 | 6.87 | 6.93 | 0.22 | 3.28 | 440140.00 | 30798.11 | 9.17 |
| 2025-04-09 | 6.27 | 6.71 | 0.25 | 3.87 | 481131.00 | 30735.09 | 10.03 |
| 2025-04-08 | 6.50 | 6.46 | -0.52 | -7.45 | 559483.01 | 36066.89 | 11.66 |
| 2025-04-07 | 7.04 | 6.98 | -0.78 | -10.05 | 97277.00 | 6832.92 | 2.03 |
| 2025-04-03 | 7.90 | 7.76 | -0.25 | -3.12 | 302110.50 | 23612.24 | 6.30 |
| 2025-04-02 | 8.06 | 8.01 | 0.02 | 0.25 | 250958.00 | 20151.23 | 5.23 |
| 2025-04-01 | 8.30 | 7.99 | -0.23 | -2.80 | 345828.00 | 27998.12 | 7.21 |
| 2025-03-31 | 8.31 | 8.22 | -0.21 | -2.49 | 490993.51 | 39752.55 | 10.23 |
| 2025-03-28 | 8.51 | 8.43 | -0.09 | -1.06 | 458864.18 | 39123.64 | 9.56 |
| 2025-03-27 | 9.03 | 8.52 | -0.41 | -4.59 | 714681.17 | 61812.09 | 14.90 |
| 2025-03-26 | 8.68 | 8.93 | -0.30 | -3.25 | 867952.95 | 78160.27 | 18.09 |
| 2025-03-25 | 9.50 | 9.23 | -1.03 | -10.04 | 820646.28 | 76998.88 | 17.10 |
| 2025-03-24 | 10.26 | 10.26 | -1.14 | -10.00 | 698661.33 | 71768.35 | 14.56 |
| 2025-03-21 | 11.22 | 11.40 | 0.18 | 1.60 | 1923352.29 | 220213.99 | 40.09 |
| 2025-03-20 | 11.22 | 11.22 | 1.02 | 10.00 | 474887.70 | 53250.12 | 9.90 |
| 2025-03-19 | 10.20 | 10.20 | 0.93 | 10.03 | 89465.00 | 9125.43 | 1.86 |
| 2025-03-18 | 9.27 | 9.27 | 0.84 | 9.96 | 331263.51 | 30589.08 | 6.90 |
| 2025-03-17 | 7.91 | 8.43 | 0.77 | 10.05 | 529596.50 | 43517.55 | 11.04 |
| 2025-03-14 | 7.72 | 7.66 | 0.12 | 1.59 | 729179.00 | 56465.99 | 15.20 |
| 2025-03-13 | 7.41 | 7.54 | 0.05 | 0.67 | 887722.75 | 66678.04 | 18.50 |
| 2025-03-12 | 7.07 | 7.49 | 0.48 | 6.85 | 935826.75 | 69310.77 | 19.51 |
| 2025-03-11 | 6.91 | 7.01 | -0.02 | -0.28 | 363913.11 | 25394.39 | 7.59 |
| 2025-03-10 | 7.11 | 7.03 | 0.02 | 0.29 | 422124.85 | 29914.89 | 8.80 |
| 2025-03-07 | 7.15 | 7.01 | -0.18 | -2.50 | 539647.75 | 38377.09 | 11.25 |
| 2025-03-06 | 6.90 | 7.19 | 0.26 | 3.75 | 842871.26 | 60285.66 | 17.57 |
| 2025-03-05 | 7.08 | 6.93 | -0.04 | -0.57 | 849386.40 | 58874.16 | 17.70 |
| 2025-03-04 | 6.25 | 6.97 | 0.63 | 9.94 | 211392.30 | 14174.24 | 4.41 |
| 2025-03-03 | 6.59 | 6.34 | -0.11 | -1.71 | 348603.00 | 22359.93 | 7.27 |
日K线
周K线
月K线
