宁波东力
SZ002164 Forward-adjusted MAIN
13.26
+1.21
(+10.04%)
Open
12.26
High
13.26
Low
12.12
Prev close
12.05
Amplitude
9.46%
Volume
4,995.0万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
12.51
MA10
11.62
MA20
11.14
MA60
11.12
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 12.26 | 13.26 | 12.12 | 13.26 | 4,995万 |
| 2 | 2026-09-29 | 12.20 | 12.35 | 11.98 | 12.05 | 2,900万 |
| 3 | 2026-09-28 | 12.66 | 12.98 | 12.25 | 12.31 | 5,660万 |
| 4 | 2026-09-24 | 12.21 | 13.06 | 12.17 | 13.06 | 7,165万 |
| 5 | 2026-09-23 | 11.63 | 11.98 | 11.20 | 11.87 | 4,335万 |
| 6 | 2026-09-22 | 11.35 | 12.21 | 11.34 | 11.74 | 6,275万 |
| 7 | 2026-09-21 | 10.49 | 11.17 | 10.41 | 11.10 | 1,857万 |
| 8 | 2026-09-18 | 10.22 | 10.59 | 10.11 | 10.49 | 1,020万 |
| 9 | 2026-09-17 | 10.19 | 10.25 | 10.07 | 10.09 | 625万 |
| 10 | 2026-09-16 | 10.30 | 10.33 | 10.12 | 10.19 | 715万 |
| 11 | 2026-09-15 | 10.35 | 10.36 | 10.21 | 10.22 | 319万 |
| 12 | 2026-09-14 | 10.30 | 10.45 | 10.25 | 10.35 | 342万 |
52W
Data range
9.73
39.9%
18.58
High/low over the last 250 trading days, and where the price sits.
← Stocks