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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 6.14 6.14 6.03 6.05 6.1M
2021-12-30 6.22 6.24 6.08 6.09 8.5M
2021-12-29 6.13 6.22 6.06 6.17 12.0M
2021-12-28 5.86 6.25 5.79 6.14 17.7M
2021-12-27 5.85 6.01 5.76 5.86 7.0M
2021-12-24 5.84 5.93 5.80 5.82 5.3M
2021-12-23 5.90 5.95 5.82 5.84 6.5M
2021-12-22 5.98 6.04 5.87 5.89 9.2M
2021-12-21 5.64 6.15 5.64 5.99 16.6M
2021-12-20 5.90 5.90 5.69 5.70 10.2M
2021-12-17 5.92 5.96 5.84 5.92 6.3M
2021-12-16 5.97 6.03 5.89 5.93 6.6M
2021-12-15 6.07 6.10 5.91 5.95 9.6M
2021-12-14 5.84 6.10 5.81 6.06 14.8M
2021-12-13 5.92 6.00 5.80 5.83 11.9M
2021-12-10 5.98 6.04 5.93 5.94 8.0M
2021-12-09 6.14 6.15 5.96 5.99 11.4M
2021-12-08 6.05 6.13 5.91 6.10 12.7M
2021-12-07 6.02 6.34 5.96 6.07 23.2M
2021-12-06 6.06 6.09 5.90 6.03 20.3M
2021-12-03 5.66 6.13 5.65 6.04 27.2M
2021-12-02 5.86 5.89 5.65 5.69 12.7M
2021-12-01 5.80 5.93 5.74 5.84 13.0M
2021-11-30 5.75 5.84 5.69 5.81 15.3M
2021-11-29 5.44 5.88 5.44 5.78 21.4M
2021-11-26 5.60 5.67 5.55 5.62 10.3M
2021-11-25 5.83 5.85 5.61 5.61 16.0M
2021-11-24 5.74 5.88 5.62 5.83 20.2M
2021-11-23 5.63 5.79 5.57 5.64 20.5M
2021-11-22 5.77 5.96 5.61 5.70 34.6M
2021-11-19 5.95 6.27 5.75 5.78 53.9M
2021-11-18 5.29 5.87 5.25 5.70 44.3M
2021-11-17 5.21 5.44 5.20 5.34 16.3M
2021-11-16 5.28 5.38 5.16 5.28 18.5M
2021-11-15 5.28 5.40 5.08 5.28 18.8M
2021-11-12 5.45 5.47 5.28 5.35 25.7M
2021-11-11 5.16 5.68 5.13 5.48 43.5M
2021-11-10 5.48 5.48 5.16 5.31 45.2M
2021-11-09 5.00 5.49 5.00 5.49 41.8M
2021-11-08 5.25 5.30 4.89 4.99 39.8M
2021-11-05 5.15 5.18 5.05 5.18 31.8M
2021-11-04 4.35 4.71 4.35 4.71 8.7M
2021-11-03 4.11 4.28 4.07 4.28 5.6M
2021-11-02 4.22 4.25 4.03 4.10 5.5M
2021-11-01 4.26 4.26 4.13 4.22 3.9M
2021-10-29 4.06 4.19 4.04 4.18 3.5M
2021-10-28 4.13 4.16 4.02 4.09 3.7M
2021-10-27 4.35 4.37 4.11 4.14 7.3M
2021-10-26 4.46 4.46 4.35 4.37 5.1M
2021-10-25 4.51 4.51 4.36 4.46 3.1M
2021-10-22 4.62 4.65 4.50 4.50 3.2M
2021-10-21 4.68 4.70 4.61 4.61 2.8M
2021-10-20 4.69 4.71 4.64 4.69 2.4M
2021-10-19 4.71 4.75 4.66 4.72 2.8M
2021-10-18 4.65 4.70 4.55 4.68 3.4M
2021-10-15 4.64 4.65 4.57 4.58 3.1M
2021-10-14 4.63 4.73 4.54 4.65 3.6M
2021-10-13 4.68 4.72 4.57 4.63 3.1M
2021-10-12 4.72 4.73 4.61 4.68 3.5M
2021-10-11 4.80 4.81 4.70 4.75 3.0M
2021-10-08 4.77 4.81 4.71 4.78 2.5M
2021-09-30 4.60 4.74 4.60 4.71 3.2M
2021-09-29 4.75 4.77 4.65 4.66 4.6M
2021-09-28 4.76 4.80 4.70 4.79 3.5M
2021-09-27 5.04 5.07 4.64 4.73 11.1M
2021-09-24 5.20 5.20 5.04 5.04 9.6M
2021-09-23 5.15 5.36 5.15 5.21 11.4M
2021-09-22 5.06 5.34 5.00 5.18 12.2M
2021-09-17 5.10 5.17 5.01 5.08 7.8M
2021-09-16 5.21 5.30 5.09 5.10 8.6M
2021-09-15 5.14 5.30 5.02 5.21 12.6M
2021-09-14 5.40 5.42 5.11 5.15 16.2M
2021-09-13 5.17 5.41 5.12 5.40 17.1M
2021-09-10 5.24 5.34 5.12 5.15 12.4M
2021-09-09 5.26 5.31 5.19 5.28 8.2M
2021-09-08 5.24 5.34 5.22 5.27 9.6M
2021-09-07 5.23 5.25 5.18 5.23 8.5M
2021-09-06 5.27 5.30 5.15 5.25 10.7M
2021-09-03 5.07 5.34 5.05 5.25 16.2M
2021-09-02 5.00 5.12 5.00 5.08 6.6M
2021-09-01 5.11 5.16 4.93 5.05 9.1M
2021-08-31 5.03 5.23 5.01 5.11 8.8M
2021-08-30 5.21 5.30 5.00 5.06 16.6M
2021-08-27 5.23 5.40 5.19 5.33 11.8M
2021-08-26 5.32 5.37 5.25 5.25 7.4M
2021-08-25 5.42 5.42 5.26 5.32 12.3M
2021-08-24 5.16 5.57 5.16 5.42 23.2M
2021-08-23 4.88 5.18 4.88 5.14 11.0M
2021-08-20 4.87 4.93 4.77 4.89 5.4M
2021-08-19 5.06 5.07 4.86 4.88 7.7M
2021-08-18 4.94 5.13 4.91 5.07 4.7M
2021-08-17 5.11 5.15 4.94 4.97 5.9M
2021-08-16 5.18 5.19 5.09 5.12 4.7M
2021-08-13 5.16 5.20 5.10 5.19 5.8M
2021-08-12 5.25 5.29 5.15 5.16 7.3M
2021-08-11 5.15 5.29 5.13 5.27 9.5M
2021-08-10 5.04 5.22 5.04 5.15 8.1M
2021-08-09 5.02 5.10 5.01 5.07 6.1M
2021-08-06 5.11 5.11 4.99 5.04 5.9M
2021-08-05 5.09 5.11 4.97 5.02 8.9M
2021-08-04 5.01 5.21 4.98 5.10 10.7M
2021-08-03 4.95 5.14 4.89 5.04 15.0M
2021-08-02 4.75 4.91 4.75 4.89 9.7M
2021-07-30 4.53 4.85 4.47 4.83 13.9M
2021-07-29 4.45 4.60 4.43 4.51 6.6M
2021-07-28 4.58 4.58 4.33 4.38 7.6M
2021-07-27 4.77 4.79 4.59 4.59 5.8M
2021-07-26 4.73 4.83 4.64 4.76 5.7M
2021-07-23 4.87 4.90 4.71 4.73 6.9M
2021-07-22 4.82 4.91 4.75 4.87 7.4M
2021-07-21 4.78 4.90 4.77 4.83 8.5M
2021-07-20 4.65 4.74 4.58 4.71 5.9M
2021-07-19 4.74 4.74 4.57 4.68 8.9M
2021-07-16 4.76 4.82 4.67 4.74 9.7M
2021-07-15 5.32 5.32 4.81 4.83 23.7M
2021-07-14 5.32 5.44 5.31 5.34 7.3M
2021-07-13 5.30 5.36 5.22 5.35 6.4M
2021-07-12 5.28 5.37 5.28 5.30 7.4M
2021-07-09 5.15 5.28 5.13 5.27 6.1M
2021-07-08 5.28 5.28 5.15 5.17 5.8M
2021-07-07 5.25 5.34 5.22 5.26 5.4M
2021-07-06 5.21 5.37 5.15 5.31 10.5M
2021-07-05 5.17 5.22 5.08 5.21 5.7M
2021-07-02 5.14 5.15 5.03 5.12 6.3M
2021-07-01 5.28 5.28 5.14 5.15 7.1M
2021-06-30 5.31 5.41 5.16 5.22 17.6M
2021-06-29 5.79 5.85 5.40 5.42 23.2M
2021-06-28 5.98 5.98 5.92 5.95 3.6M
2021-06-25 5.97 5.99 5.91 5.97 5.2M
2021-06-24 6.06 6.07 5.95 5.98 5.6M
2021-06-23 6.11 6.13 6.02 6.04 6.0M
2021-06-22 6.07 6.20 6.04 6.11 7.5M
2021-06-21 5.86 6.13 5.86 6.08 7.9M
2021-06-18 5.97 5.97 5.85 5.91 7.0M
2021-06-17 6.02 6.05 5.95 5.97 5.3M
2021-06-16 6.12 6.13 6.00 6.01 6.1M
2021-06-15 6.23 6.23 6.08 6.10 7.6M
2021-06-11 6.13 6.37 6.10 6.23 12.2M
2021-06-10 6.15 6.18 6.10 6.11 5.2M
2021-06-09 6.11 6.19 6.03 6.15 4.4M
2021-06-08 6.20 6.21 6.13 6.14 5.2M
2021-06-07 6.17 6.22 6.10 6.21 6.0M
2021-06-04 6.27 6.27 6.15 6.17 8.1M
2021-06-03 6.41 6.43 6.27 6.28 10.2M
2021-06-02 6.25 6.54 6.20 6.43 19.3M
2021-06-01 6.21 6.29 6.15 6.26 7.2M
2021-05-31 6.26 6.28 6.12 6.23 10.2M
2021-05-28 6.39 6.47 6.24 6.27 12.6M
2021-05-27 6.40 6.46 6.30 6.40 14.3M
2021-05-26 6.05 6.65 5.99 6.46 31.8M
2021-05-25 5.99 6.09 5.82 6.05 12.4M
2021-05-24 6.17 6.20 5.98 6.00 11.9M
2021-05-21 6.18 6.23 6.15 6.17 4.9M
2021-05-20 6.20 6.26 6.15 6.16 6.3M
2021-05-19 6.31 6.33 6.20 6.21 6.1M
2021-05-18 6.25 6.32 6.16 6.31 7.3M
2021-05-17 6.43 6.44 6.25 6.29 8.5M
2021-05-14 6.31 6.43 6.31 6.40 7.3M
2021-05-13 6.40 6.46 6.31 6.35 6.7M
2021-05-12 6.30 6.48 6.26 6.46 8.4M
2021-05-11 6.27 6.35 6.13 6.33 9.9M
2021-05-10 6.42 6.44 6.18 6.27 9.3M
2021-05-07 6.61 6.66 6.39 6.42 10.6M
2021-05-06 6.31 6.74 6.31 6.60 14.6M
2021-04-30 6.54 6.59 6.33 6.38 12.7M
2021-04-29 6.62 6.73 6.52 6.55 10.7M
2021-04-28 6.62 6.81 6.51 6.61 17.8M
2021-04-27 7.53 7.53 6.83 6.83 30.6M
2021-04-26 7.52 7.75 7.39 7.59 12.2M
2021-04-23 7.57 7.60 7.40 7.45 9.7M
2021-04-22 7.70 7.73 7.57 7.60 7.2M
2021-04-21 7.75 7.75 7.59 7.64 9.8M
2021-04-20 7.67 7.94 7.62 7.78 14.2M
2021-04-19 7.65 7.85 7.50 7.72 13.4M
2021-04-16 7.70 7.85 7.55 7.69 16.9M
2021-04-15 7.44 8.13 7.27 7.87 25.0M
2021-04-14 7.66 7.66 7.25 7.40 16.6M
2021-04-13 7.57 7.75 7.57 7.67 8.3M
2021-04-12 8.05 8.12 7.61 7.64 17.9M
2021-04-09 8.14 8.21 8.03 8.05 10.5M
2021-04-08 8.36 8.36 8.11 8.18 15.2M
2021-04-07 8.05 8.42 8.05 8.37 24.9M
2021-04-06 8.03 8.08 7.88 8.04 12.5M
2021-04-02 7.90 8.20 7.81 8.02 16.1M
2021-04-01 8.20 8.25 7.85 7.90 23.7M
2021-03-31 8.20 8.30 8.06 8.23 12.9M
2021-03-30 8.34 8.37 8.14 8.20 17.0M
2021-03-29 8.43 8.64 8.30 8.43 16.5M
2021-03-26 8.28 8.62 8.28 8.48 20.7M
2021-03-25 8.12 8.36 8.11 8.26 17.5M
2021-03-24 9.10 9.10 8.29 8.36 50.3M
2021-03-23 9.64 9.74 9.20 9.21 28.4M
2021-03-22 9.55 9.79 9.42 9.74 29.1M
2021-03-19 9.21 9.90 9.19 9.67 36.1M
2021-03-18 9.63 9.85 9.33 9.44 29.8M
2021-03-17 9.96 9.96 9.59 9.64 32.4M
2021-03-16 9.90 10.25 9.81 10.09 46.6M
2021-03-15 9.30 10.25 9.00 10.04 49.1M
2021-03-12 9.54 9.76 9.31 9.39 33.0M
2021-03-11 9.26 9.80 9.15 9.64 51.4M
2021-03-10 8.71 9.53 8.64 9.45 58.3M
2021-03-09 9.11 9.11 8.30 8.67 38.5M
2021-03-08 9.62 9.87 9.06 9.11 57.1M
2021-03-05 9.73 10.26 9.52 9.83 59.2M
2021-03-04 10.30 10.65 9.66 9.72 90.8M
2021-03-03 8.99 9.88 8.99 9.88 60.4M
2021-03-02 8.70 9.68 8.54 8.98 68.0M
2021-03-01 8.42 8.97 8.27 8.81 46.8M
2021-02-26 8.00 8.48 7.86 8.38 38.9M
2021-02-25 8.46 8.54 8.14 8.19 31.0M
2021-02-24 8.66 8.76 8.21 8.53 42.3M
2021-02-23 9.00 9.25 8.61 8.71 65.4M
2021-02-22 8.14 8.98 8.02 8.98 72.7M
2021-02-19 8.13 8.25 7.85 8.16 38.0M
2021-02-18 8.18 8.43 7.91 8.26 40.5M
2021-02-10 8.03 8.09 7.64 7.89 33.2M
2021-02-09 7.70 8.20 7.61 8.04 40.7M
2021-02-08 7.31 7.97 7.10 7.70 40.0M
2021-02-05 8.03 8.19 7.30 7.31 55.2M
2021-02-04 8.66 8.67 7.90 8.11 56.2M
2021-02-03 7.96 8.95 7.95 8.72 71.2M
2021-02-02 9.10 9.47 8.10 8.15 80.6M
2021-02-01 8.30 8.97 7.90 8.97 71.0M
2021-01-29 7.61 8.15 7.46 8.15 70.7M
2021-01-28 7.25 7.93 7.03 7.41 49.2M
2021-01-27 6.99 7.79 6.93 7.61 67.8M
2021-01-26 6.69 7.10 6.60 7.08 32.8M
2021-01-25 6.70 6.89 6.51 6.79 30.3M
2021-01-22 7.01 7.04 6.65 6.66 34.4M
2021-01-21 7.00 7.24 6.75 7.14 45.4M
2021-01-20 7.04 7.35 6.99 7.03 39.1M
2021-01-19 7.73 7.76 7.14 7.16 46.2M
2021-01-18 7.68 7.99 7.67 7.72 42.5M
2021-01-15 7.91 8.24 7.64 7.66 59.1M
2021-01-14 8.31 9.26 7.92 8.28 88.8M
2021-01-13 9.38 9.68 8.70 8.80 112.2M
2021-01-12 7.61 8.80 7.25 8.80 70.3M
2021-01-11 6.99 8.00 6.99 8.00 90.8M
2021-01-08 7.75 7.81 7.10 7.27 99.6M
2021-01-07 7.00 7.10 6.89 7.10 19.5M
2021-01-06 5.87 6.45 5.87 6.45 38.9M
2021-01-05 6.00 6.01 5.77 5.86 12.5M
2021-01-04 5.97 6.05 5.92 5.99 12.9M