宁波东力

002164
🏛️ 中国 →
14.84
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 14.58 15.95 14.58 15.93 24,322.2K
09:35 15.92 15.95 15.82 15.95 10,623.8K
09:40 15.95 15.95 15.95 15.95 4,894.7K
09:45 15.95 15.95 15.95 15.95 1,895.2K
09:50 15.95 15.95 15.95 15.95 801.7K
09:55 15.95 15.95 15.67 15.73 4,058.4K
10:00 15.73 15.73 15.53 15.68 8,388.7K
10:05 15.67 15.69 15.41 15.56 5,474.6K
10:10 15.56 15.56 15.43 15.49 2,367.4K
10:15 15.50 15.51 15.26 15.27 3,083.4K
10:20 15.27 15.42 15.26 15.30 2,262.9K
10:25 15.30 15.32 15.17 15.26 2,661.3K
10:30 15.26 15.31 15.18 15.22 1,818.1K
10:35 15.21 15.31 15.19 15.19 2,235.6K
10:40 15.18 15.35 15.16 15.35 2,022.6K
10:45 15.34 15.37 15.27 15.30 1,363.2K
10:50 15.31 15.49 15.22 15.47 1,674.8K
10:55 15.47 15.49 15.35 15.44 1,395.7K
11:00 15.43 15.59 15.35 15.59 1,467.2K
11:05 15.59 15.64 15.40 15.44 1,444.1K
11:10 15.44 15.48 15.38 15.42 660.0K
11:15 15.42 15.45 15.36 15.39 486.0K
11:20 15.39 15.44 15.32 15.42 949.5K
11:25 15.42 15.42 15.27 15.31 748.7K
11:30 15.30 15.30 15.30 15.30 7.9K
13:00 15.32 15.66 15.30 15.47 2,225.4K
13:05 15.45 15.51 15.35 15.49 898.0K
13:10 15.49 15.70 15.48 15.69 1,619.6K
13:15 15.70 15.75 15.45 15.46 1,301.6K
13:20 15.46 15.62 15.45 15.48 563.7K
13:25 15.48 15.50 15.42 15.47 550.2K
13:30 15.46 15.56 15.42 15.42 746.0K
13:35 15.44 15.44 15.38 15.40 647.2K
13:40 15.39 15.40 15.33 15.33 390.8K
13:45 15.33 15.39 15.32 15.35 337.1K
13:50 15.33 15.39 15.32 15.39 515.1K
13:55 15.38 15.39 15.33 15.34 444.6K
14:00 15.34 15.36 15.23 15.23 1,415.6K
14:05 15.24 15.25 15.17 15.20 868.0K
14:10 15.20 15.25 15.20 15.22 638.8K
14:15 15.22 15.26 15.18 15.24 823.5K
14:20 15.25 15.30 15.23 15.25 524.1K
14:25 15.23 15.34 15.19 15.34 948.8K
14:30 15.33 15.35 15.31 15.32 1,292.8K
14:35 15.33 15.36 15.25 15.30 986.8K
14:40 15.35 15.40 15.33 15.37 671.4K
14:45 15.37 15.42 15.37 15.41 927.0K
14:50 15.41 15.44 15.38 15.38 1,975.9K
14:55 15.38 15.39 15.35 15.36 1,422.5K
15:40 15.36 15.36 15.36 15.36 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 15.21 15.72 14.80 14.84 44.6M
2025-09-25 15.68 16.10 15.44 15.45 51.7M
2025-09-24 15.36 16.18 14.91 15.88 98.2M
2025-09-23 14.59 15.95 14.50 15.36 110.4M
2025-09-22 14.15 14.59 14.00 14.50 57.2M
2025-09-19 14.05 14.10 13.50 13.70 41.7M
2025-09-18 14.63 15.50 13.93 14.16 84.6M
2025-09-17 14.03 14.97 13.91 14.63 86.8M
2025-09-16 13.60 14.50 13.55 14.00 64.8M
2025-09-15 13.74 14.02 13.56 13.59 40.8M
2025-09-12 13.96 14.06 13.61 13.62 47.9M
2025-09-11 13.91 14.07 13.59 13.96 52.2M
2025-09-10 13.58 14.45 13.58 13.91 82.8M
2025-09-09 13.54 14.48 13.40 14.12 121.9M
2025-09-08 12.62 13.54 12.62 13.54 39.4M
2025-09-05 11.46 12.35 11.39 12.31 41.9M
2025-09-04 11.87 11.99 11.25 11.46 36.3M
2025-09-03 12.66 12.67 11.80 11.88 36.6M
2025-09-02 12.40 12.91 11.78 12.65 64.0M
2025-09-01 12.07 12.49 12.01 12.36 39.9M
2025-08-29 12.20 12.43 12.09 12.23 33.4M
2025-08-28 12.71 12.73 11.91 12.30 54.2M
2025-08-27 13.20 13.35 12.44 12.48 72.9M
2025-08-26 13.08 13.18 12.70 12.85 59.5M
2025-08-25 12.68 13.60 12.60 13.50 93.2M
2025-08-22 12.30 13.32 12.12 12.89 95.7M
2025-08-21 13.30 13.50 12.25 12.36 111.7M
2025-08-20 12.08 13.21 12.06 13.21 99.5M
2025-08-19 11.57 12.60 11.50 12.01 149.8M
2025-08-18 10.58 11.45 10.57 11.45 39.1M
2025-08-15 10.30 10.49 10.24 10.41 42.0M
2025-08-14 10.57 10.66 10.14 10.19 63.6M
2025-08-13 10.57 10.84 10.42 10.66 69.7M
2025-08-12 10.95 11.50 10.77 10.79 113.0M
2025-08-11 11.15 11.56 10.40 11.52 151.3M
2025-08-08 9.71 10.51 9.70 10.51 61.5M
2025-08-07 9.75 9.75 9.49 9.55 39.5M
2025-08-06 9.45 9.79 9.40 9.75 58.2M
2025-08-05 9.17 9.42 9.17 9.37 28.9M
2025-08-04 8.85 9.18 8.82 9.18 20.6M
2025-08-01 8.89 8.96 8.84 8.92 10.0M
2025-07-31 8.99 9.06 8.87 8.89 11.8M
2025-07-30 9.11 9.14 8.92 9.01 17.7M
2025-07-29 9.30 9.32 9.07 9.16 18.7M
2025-07-28 9.24 9.39 9.23 9.30 18.0M
2025-07-25 9.21 9.27 9.15 9.25 16.5M
2025-07-24 9.21 9.30 9.14 9.24 17.9M
2025-07-23 9.32 9.35 9.11 9.15 22.3M
2025-07-22 9.52 9.53 9.32 9.36 28.3M
2025-07-21 9.41 9.63 9.36 9.58 35.9M
2025-07-18 9.52 9.53 9.33 9.36 31.9M
2025-07-17 9.63 9.73 9.45 9.54 34.6M
2025-07-16 9.47 9.64 9.37 9.56 39.2M
2025-07-15 9.41 9.66 9.31 9.51 49.0M
2025-07-14 9.06 9.89 9.05 9.45 72.0M
2025-07-11 8.96 9.12 8.82 9.08 24.4M
2025-07-10 8.95 9.06 8.90 8.96 19.4M
2025-07-09 9.15 9.42 9.02 9.04 31.8M
2025-07-08 8.91 9.06 8.89 9.02 15.6M
2025-07-07 8.90 8.96 8.84 8.90 13.7M
2025-07-04 9.18 9.19 8.91 8.94 24.2M
2025-07-03 9.18 9.25 9.13 9.19 17.8M
2025-07-02 9.27 9.46 9.13 9.24 33.7M
2025-07-01 9.24 9.30 9.10 9.21 19.8M
2025-06-30 9.12 9.28 9.09 9.23 19.0M
2025-06-27 9.14 9.18 9.06 9.10 20.7M
2025-06-26 9.12 9.35 9.10 9.14 33.2M
2025-06-25 9.11 9.20 9.02 9.14 27.6M
2025-06-24 8.75 9.35 8.68 9.13 39.7M
2025-06-23 8.23 8.76 8.18 8.75 30.3M
2025-06-20 9.14 9.14 8.40 8.44 46.1M
2025-06-19 9.42 9.63 9.13 9.13 44.3M
2025-06-18 9.70 9.73 9.33 9.47 52.5M
2025-06-17 9.29 9.98 9.17 9.74 85.8M
2025-06-16 9.17 9.45 9.10 9.34 41.9M
2025-06-13 9.54 9.59 9.18 9.20 77.4M
2025-06-12 9.18 9.79 9.18 9.79 71.1M
2025-06-11 8.68 9.11 8.66 8.90 42.1M
2025-06-10 8.90 8.96 8.50 8.68 27.5M
2025-06-09 8.85 9.03 8.84 8.90 19.8M
2025-06-06 8.88 8.93 8.77 8.80 19.7M
2025-06-05 8.76 8.93 8.63 8.88 27.3M
2025-06-04 8.74 8.81 8.68 8.78 19.9M
2025-06-03 8.57 8.81 8.57 8.74 25.2M
2025-05-30 9.12 9.15 8.70 8.72 38.0M
2025-05-29 9.01 9.35 8.98 9.18 40.9M
2025-05-28 8.98 9.28 8.98 9.14 54.2M
2025-05-27 9.04 9.08 8.84 8.97 25.0M
2025-05-26 8.96 9.09 8.88 9.04 26.2M
2025-05-23 9.17 9.28 8.95 8.97 37.5M
2025-05-22 9.19 9.41 9.10 9.17 38.8M
2025-05-21 9.46 9.59 9.23 9.25 45.0M
2025-05-20 9.87 9.90 9.43 9.62 42.3M
2025-05-19 9.77 9.81 9.31 9.71 61.7M
2025-05-16 9.50 10.11 9.40 9.78 69.3M
2025-05-15 10.34 10.48 9.76 9.91 99.9M
2025-05-14 9.94 10.81 9.94 10.69 127.2M
2025-05-13 10.50 10.64 9.88 9.93 112.4M
2025-05-12 10.45 11.11 10.03 10.80 148.6M
2025-05-09 9.52 10.68 9.50 10.30 119.6M
2025-05-08 9.30 10.37 9.26 9.71 111.0M
2025-05-07 9.45 10.18 9.17 9.71 134.4M
2025-05-06 9.68 9.89 9.20 9.40 149.6M
2025-04-30 8.28 8.99 8.23 8.99 105.2M
2025-04-29 7.64 8.17 7.62 8.17 63.6M
2025-04-28 7.78 7.81 7.40 7.43 44.7M
2025-04-25 7.66 8.06 7.66 7.78 68.1M
2025-04-24 8.36 8.36 7.60 7.66 92.3M
2025-04-23 7.21 7.90 7.21 7.90 28.1M
2025-04-22 7.29 7.47 7.13 7.18 20.6M
2025-04-21 7.12 7.32 7.01 7.32 20.8M
2025-04-18 7.16 7.18 7.00 7.07 19.1M
2025-04-17 7.06 7.27 7.06 7.12 22.6M
2025-04-16 7.30 7.44 7.06 7.13 30.6M
2025-04-15 7.49 7.50 7.18 7.30 30.8M
2025-04-14 7.20 7.55 7.20 7.39 38.4M
2025-04-11 6.85 7.25 6.81 7.14 41.0M
2025-04-10 6.87 7.17 6.86 6.93 44.0M
2025-04-09 6.27 6.78 5.87 6.71 48.1M
2025-04-08 6.50 6.69 6.28 6.46 55.9M
2025-04-07 7.04 7.17 6.98 6.98 9.7M
2025-04-03 7.90 8.02 7.67 7.76 30.2M
2025-04-02 8.06 8.12 7.94 8.01 25.1M
2025-04-01 8.30 8.34 7.97 7.99 34.6M
2025-03-31 8.31 8.34 7.93 8.22 49.1M
2025-03-28 8.51 8.72 8.41 8.43 45.9M
2025-03-27 9.03 9.13 8.48 8.52 71.5M
2025-03-26 8.68 9.23 8.68 8.93 86.8M
2025-03-25 9.50 9.69 9.23 9.23 82.1M
2025-03-24 10.26 10.53 10.26 10.26 69.9M
2025-03-21 11.22 12.34 10.82 11.40 192.3M
2025-03-20 11.22 11.22 11.07 11.22 47.5M
2025-03-19 10.20 10.20 10.20 10.20 8.9M
2025-03-18 9.27 9.27 8.93 9.27 33.1M
2025-03-17 7.91 8.43 7.91 8.43 53.0M
2025-03-14 7.72 8.05 7.59 7.66 72.9M
2025-03-13 7.41 7.80 7.23 7.54 88.8M
2025-03-12 7.07 7.71 6.97 7.49 93.6M
2025-03-11 6.91 7.15 6.85 7.01 36.4M
2025-03-10 7.11 7.20 6.99 7.03 42.2M
2025-03-07 7.15 7.36 6.98 7.01 54.0M
2025-03-06 6.90 7.35 6.90 7.19 84.3M
2025-03-05 7.08 7.08 6.79 6.93 84.9M
2025-03-04 6.25 6.97 6.22 6.97 21.1M
2025-03-03 6.59 6.64 6.28 6.34 34.9M
2025-02-28 6.88 6.91 6.35 6.45 50.3M
2025-02-27 6.76 7.15 6.72 6.97 74.1M
2025-02-26 6.53 7.15 6.53 6.89 91.7M
2025-02-25 6.31 6.64 6.25 6.50 43.9M
2025-02-24 6.46 6.55 6.32 6.47 44.4M
2025-02-21 6.39 6.57 6.35 6.43 55.0M
2025-02-20 6.28 6.53 6.20 6.45 69.0M
2025-02-19 5.95 6.26 5.95 6.25 71.7M
2025-02-18 6.00 6.12 5.95 5.99 42.3M
2025-02-17 5.77 6.04 5.75 6.01 37.3M
2025-02-14 5.89 5.94 5.73 5.75 32.2M
2025-02-13 6.05 6.06 5.88 5.90 41.4M
2025-02-12 6.05 6.13 5.98 6.05 71.0M
2025-02-11 6.06 6.50 6.03 6.19 84.9M
2025-02-10 6.05 6.13 5.95 6.03 36.6M
2025-02-07 6.01 6.19 5.96 6.11 65.8M
2025-02-06 5.80 6.09 5.70 6.04 50.3M
2025-02-05 5.68 5.82 5.60 5.79 41.8M
2025-01-27 5.91 5.91 5.58 5.58 38.4M
2025-01-24 5.80 5.93 5.67 5.91 54.7M
2025-01-23 5.84 6.00 5.71 5.84 69.5M
2025-01-22 5.73 6.13 5.63 5.81 79.1M
2025-01-21 5.78 5.92 5.57 5.84 86.2M
2025-01-20 6.03 6.30 5.78 5.90 130.3M
2025-01-17 6.99 7.37 6.33 6.33 174.3M
2025-01-16 6.33 7.03 6.06 7.03 146.0M
2025-01-15 6.39 6.39 6.29 6.39 36.1M
2025-01-14 5.48 5.81 5.41 5.81 29.0M
2025-01-13 4.74 5.28 4.58 5.28 16.9M
2025-01-10 4.90 5.03 4.80 4.80 10.4M
2025-01-09 4.79 4.94 4.78 4.91 9.1M
2025-01-08 4.81 4.86 4.62 4.82 7.9M
2025-01-07 4.64 4.82 4.64 4.82 8.1M
2025-01-06 4.65 4.72 4.46 4.64 8.9M
2025-01-03 4.99 5.03 4.65 4.67 11.6M
2025-01-02 4.99 5.15 4.91 4.98 11.5M