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
2023-12-29 6.64 7.27 6.51 6.75 127.4M
2023-12-28 5.85 6.62 5.84 6.62 76.4M
2023-12-27 6.23 6.29 6.02 6.02 70.4M
2023-12-26 6.39 6.86 6.24 6.69 116.9M
2023-12-25 5.66 6.24 5.56 6.24 24.8M
2023-12-22 5.74 5.79 5.63 5.67 6.8M
2023-12-21 5.70 5.76 5.56 5.74 6.6M
2023-12-20 5.75 5.84 5.70 5.71 5.8M
2023-12-19 5.66 5.78 5.62 5.75 5.9M
2023-12-18 5.70 5.81 5.67 5.68 6.9M
2023-12-15 5.77 5.82 5.63 5.73 9.6M
2023-12-14 5.88 5.98 5.78 5.80 16.3M
2023-12-13 5.68 5.93 5.64 5.79 10.4M
2023-12-12 5.66 5.71 5.62 5.70 3.6M
2023-12-11 5.60 5.68 5.53 5.64 5.7M
2023-12-08 5.72 5.77 5.59 5.61 4.6M
2023-12-07 5.76 5.78 5.68 5.70 3.8M
2023-12-06 5.70 5.83 5.70 5.75 4.1M
2023-12-05 5.80 5.82 5.71 5.72 4.3M
2023-12-04 5.77 5.87 5.75 5.82 5.5M
2023-12-01 5.78 5.80 5.72 5.77 4.8M
2023-11-30 5.83 5.90 5.73 5.78 6.1M
2023-11-29 5.87 5.87 5.78 5.80 3.8M
2023-11-28 5.73 5.85 5.73 5.83 4.7M
2023-11-27 5.70 5.76 5.66 5.74 6.4M
2023-11-24 5.82 5.82 5.70 5.72 4.5M
2023-11-23 5.75 5.84 5.74 5.82 4.6M
2023-11-22 5.80 5.86 5.74 5.75 5.8M
2023-11-21 5.93 5.93 5.78 5.82 8.7M
2023-11-20 5.74 5.93 5.74 5.93 12.4M
2023-11-17 5.67 5.74 5.62 5.71 4.7M
2023-11-16 5.71 5.71 5.66 5.67 3.3M
2023-11-15 5.70 5.73 5.66 5.71 5.1M
2023-11-14 5.68 5.71 5.66 5.69 5.3M
2023-11-13 5.58 5.70 5.58 5.69 7.7M
2023-11-10 5.56 5.60 5.51 5.58 6.3M
2023-11-09 5.65 5.65 5.56 5.58 5.0M
2023-11-08 5.68 5.70 5.61 5.63 6.9M
2023-11-07 5.64 5.70 5.64 5.68 7.3M
2023-11-06 5.61 5.70 5.59 5.66 12.0M
2023-11-03 5.46 5.67 5.41 5.59 15.9M
2023-11-02 5.39 5.43 5.32 5.33 3.1M
2023-11-01 5.31 5.40 5.28 5.39 4.8M
2023-10-31 5.33 5.37 5.27 5.31 4.2M
2023-10-30 5.28 5.36 5.23 5.34 6.1M
2023-10-27 5.19 5.27 5.13 5.24 4.5M
2023-10-26 5.13 5.20 5.05 5.20 4.3M
2023-10-25 5.06 5.18 5.05 5.15 5.6M
2023-10-24 4.92 5.03 4.88 5.03 5.3M
2023-10-23 5.06 5.07 4.86 4.92 5.3M
2023-10-20 5.08 5.16 5.03 5.04 4.7M
2023-10-19 5.05 5.14 5.05 5.06 3.5M
2023-10-18 5.22 5.23 5.07 5.08 5.0M
2023-10-17 5.35 5.36 5.18 5.23 7.7M
2023-10-16 5.43 5.46 5.32 5.35 4.8M
2023-10-13 5.55 5.55 5.42 5.44 6.2M
2023-10-12 5.55 5.57 5.46 5.56 4.4M
2023-10-11 5.51 5.59 5.44 5.53 5.6M
2023-10-10 5.53 5.54 5.46 5.51 4.0M
2023-10-09 5.55 5.59 5.46 5.51 4.9M
2023-09-28 5.63 5.65 5.55 5.56 6.3M
2023-09-27 5.55 5.67 5.51 5.63 7.4M
2023-09-26 5.46 5.57 5.43 5.53 6.8M
2023-09-25 5.48 5.54 5.45 5.46 4.5M
2023-09-22 5.32 5.49 5.32 5.48 5.1M
2023-09-21 5.37 5.43 5.35 5.36 4.7M
2023-09-20 5.44 5.48 5.39 5.40 3.7M
2023-09-19 5.54 5.57 5.42 5.44 5.2M
2023-09-18 5.38 5.63 5.37 5.57 6.8M
2023-09-15 5.44 5.49 5.40 5.42 4.1M
2023-09-14 5.56 5.56 5.40 5.43 5.4M
2023-09-13 5.67 5.68 5.48 5.53 6.1M
2023-09-12 5.61 5.69 5.56 5.67 5.1M
2023-09-11 5.64 5.64 5.55 5.59 4.2M
2023-09-08 5.57 5.69 5.55 5.61 4.4M
2023-09-07 5.74 5.74 5.56 5.57 6.5M
2023-09-06 5.78 5.78 5.69 5.75 3.9M
2023-09-05 5.79 5.81 5.73 5.76 4.3M
2023-09-04 5.72 5.79 5.69 5.79 6.3M
2023-09-01 5.66 5.73 5.59 5.73 5.4M
2023-08-31 5.75 5.79 5.63 5.66 6.3M
2023-08-30 5.73 5.84 5.71 5.75 9.3M
2023-08-29 5.41 5.76 5.39 5.75 14.0M
2023-08-28 5.62 5.64 5.39 5.40 7.8M
2023-08-25 5.47 5.52 5.32 5.35 6.8M
2023-08-24 5.54 5.56 5.43 5.48 4.7M
2023-08-23 5.59 5.65 5.50 5.56 5.1M
2023-08-22 5.62 5.64 5.46 5.59 6.6M
2023-08-21 5.62 5.72 5.59 5.59 6.3M
2023-08-18 5.77 5.83 5.65 5.69 6.7M
2023-08-17 5.56 5.79 5.50 5.77 11.2M
2023-08-16 5.61 5.61 5.53 5.54 4.3M
2023-08-15 5.73 5.75 5.58 5.62 7.1M
2023-08-14 5.70 5.81 5.58 5.73 7.9M
2023-08-11 5.75 5.75 5.67 5.68 4.6M
2023-08-10 5.69 5.76 5.69 5.74 3.6M
2023-08-09 5.86 5.86 5.66 5.68 8.2M
2023-08-08 5.85 5.86 5.75 5.83 7.4M
2023-08-07 5.84 5.91 5.79 5.85 6.7M
2023-08-04 5.83 5.92 5.81 5.85 8.0M
2023-08-03 5.85 5.87 5.78 5.82 5.4M
2023-08-02 5.85 5.91 5.81 5.88 5.9M
2023-08-01 5.94 5.94 5.82 5.86 6.0M
2023-07-31 5.91 5.94 5.87 5.91 5.0M
2023-07-28 5.87 5.90 5.79 5.87 5.6M
2023-07-27 5.96 6.02 5.86 5.87 7.2M
2023-07-26 6.05 6.06 5.93 5.95 8.2M
2023-07-25 5.99 6.08 5.99 6.06 8.9M
2023-07-24 5.98 6.05 5.93 5.95 7.5M
2023-07-21 6.12 6.15 5.98 5.99 11.3M
2023-07-20 6.15 6.30 6.08 6.16 12.3M
2023-07-19 6.20 6.24 6.08 6.13 9.4M
2023-07-18 6.20 6.31 6.11 6.23 11.3M
2023-07-17 6.18 6.22 6.13 6.19 8.9M
2023-07-14 6.18 6.33 6.10 6.23 11.1M
2023-07-13 6.32 6.41 6.21 6.28 11.4M
2023-07-12 6.40 6.46 6.25 6.27 12.8M
2023-07-11 6.38 6.44 6.31 6.39 13.2M
2023-07-10 6.45 6.58 6.34 6.38 17.3M
2023-07-07 6.58 6.75 6.46 6.52 21.8M
2023-07-06 6.46 6.68 6.46 6.56 22.5M
2023-07-05 6.58 6.79 6.50 6.52 29.9M
2023-07-04 6.62 6.85 6.59 6.67 34.1M
2023-07-03 6.90 7.04 6.61 6.63 52.8M
2023-06-30 6.46 7.07 6.46 6.89 67.0M
2023-06-29 6.38 6.98 6.32 6.57 72.1M
2023-06-28 6.18 6.49 6.06 6.44 46.0M
2023-06-27 6.15 6.27 6.00 6.20 20.0M
2023-06-26 6.13 6.43 6.10 6.12 22.8M
2023-06-21 6.18 6.40 6.11 6.18 34.7M
2023-06-20 6.06 6.42 5.95 6.29 52.9M
2023-06-19 6.20 6.23 6.00 6.05 51.8M
2023-06-16 6.64 6.64 6.20 6.23 83.6M
2023-06-15 5.52 6.04 5.50 6.04 37.1M
2023-06-14 5.52 5.52 5.43 5.49 4.4M
2023-06-13 5.49 5.55 5.49 5.51 4.1M
2023-06-12 5.47 5.54 5.38 5.51 5.3M
2023-06-09 5.44 5.49 5.42 5.47 4.2M
2023-06-08 5.40 5.45 5.36 5.44 4.2M
2023-06-07 5.41 5.45 5.39 5.42 3.4M
2023-06-06 5.54 5.55 5.41 5.41 7.4M
2023-06-05 5.64 5.64 5.55 5.56 5.6M
2023-06-02 5.60 5.64 5.57 5.62 5.9M
2023-06-01 5.71 5.72 5.55 5.60 11.2M
2023-05-31 5.76 5.77 5.71 5.74 8.3M
2023-05-30 5.80 5.84 5.70 5.81 11.1M
2023-05-29 5.91 5.95 5.79 5.85 17.6M
2023-05-26 6.10 6.18 5.92 6.00 28.6M
2023-05-25 5.82 6.50 5.81 6.28 46.2M
2023-05-24 6.05 6.18 5.85 5.92 33.9M
2023-05-23 5.66 6.25 5.61 6.04 40.9M
2023-05-22 5.62 5.71 5.58 5.68 6.0M
2023-05-19 5.63 5.63 5.55 5.60 3.7M
2023-05-18 5.55 5.66 5.54 5.62 5.0M
2023-05-17 5.43 5.55 5.40 5.54 5.9M
2023-05-16 5.44 5.46 5.41 5.42 2.8M
2023-05-15 5.40 5.45 5.35 5.44 4.3M
2023-05-12 5.51 5.51 5.42 5.42 4.3M
2023-05-11 5.46 5.52 5.40 5.51 4.0M
2023-05-10 5.42 5.47 5.37 5.45 3.1M
2023-05-09 5.52 5.55 5.41 5.42 6.1M
2023-05-08 5.48 5.55 5.46 5.54 3.9M
2023-05-05 5.65 5.65 5.45 5.50 5.4M
2023-05-04 5.65 5.66 5.59 5.62 6.1M
2023-04-28 5.56 5.74 5.55 5.73 5.9M
2023-04-27 5.57 5.62 5.52 5.54 3.0M
2023-04-26 5.47 5.61 5.43 5.57 4.1M
2023-04-25 5.60 5.61 5.35 5.48 6.2M
2023-04-24 5.58 5.61 5.49 5.58 3.8M
2023-04-21 5.75 5.75 5.57 5.58 5.3M
2023-04-20 5.82 5.83 5.65 5.72 6.5M
2023-04-19 5.96 5.96 5.82 5.84 5.2M
2023-04-18 6.05 6.06 5.93 5.95 5.5M
2023-04-17 5.95 6.08 5.93 6.05 8.8M
2023-04-14 5.93 5.97 5.90 5.95 3.5M
2023-04-13 5.99 6.02 5.93 5.93 3.7M
2023-04-12 6.00 6.02 5.93 6.00 3.8M
2023-04-11 5.91 6.00 5.86 6.00 4.5M
2023-04-10 5.99 6.03 5.90 5.94 4.7M
2023-04-07 5.95 6.00 5.92 5.99 3.2M
2023-04-06 5.97 5.97 5.88 5.95 4.4M
2023-04-04 6.09 6.11 5.95 5.97 7.9M
2023-04-03 6.13 6.13 6.08 6.11 4.8M
2023-03-31 6.08 6.12 6.03 6.10 3.2M
2023-03-30 6.10 6.10 5.98 6.05 4.3M
2023-03-29 6.15 6.15 6.06 6.07 3.2M
2023-03-28 6.23 6.23 6.11 6.13 3.9M
2023-03-27 6.23 6.28 6.16 6.21 4.4M
2023-03-24 6.22 6.27 6.19 6.25 3.3M
2023-03-23 6.24 6.25 6.18 6.22 4.5M
2023-03-22 6.20 6.32 6.20 6.27 6.1M
2023-03-21 6.14 6.22 6.11 6.21 4.8M
2023-03-20 6.15 6.17 6.05 6.14 4.6M
2023-03-17 6.08 6.17 6.06 6.11 4.3M
2023-03-16 6.13 6.16 6.02 6.06 5.3M
2023-03-15 6.06 6.19 6.05 6.17 7.9M
2023-03-14 6.21 6.22 5.95 6.04 9.8M
2023-03-13 6.20 6.23 6.12 6.22 5.8M
2023-03-10 6.33 6.36 6.19 6.21 7.3M
2023-03-09 6.42 6.45 6.32 6.38 5.5M
2023-03-08 6.38 6.45 6.36 6.44 6.6M
2023-03-07 6.69 6.69 6.39 6.39 14.9M
2023-03-06 6.66 6.74 6.64 6.70 9.1M
2023-03-03 6.57 6.67 6.53 6.64 7.4M
2023-03-02 6.68 6.68 6.53 6.54 8.3M
2023-03-01 6.58 6.69 6.56 6.68 7.1M
2023-02-28 6.60 6.60 6.48 6.58 5.2M
2023-02-27 6.59 6.62 6.51 6.54 4.0M
2023-02-24 6.64 6.67 6.55 6.59 4.4M
2023-02-23 6.68 6.68 6.60 6.64 4.6M
2023-02-22 6.68 6.73 6.62 6.65 5.8M
2023-02-21 6.67 6.77 6.67 6.71 6.4M
2023-02-20 6.56 6.69 6.50 6.68 6.5M
2023-02-17 6.63 6.72 6.55 6.56 8.5M
2023-02-16 6.85 6.85 6.53 6.63 13.4M
2023-02-15 6.90 6.94 6.83 6.84 8.4M
2023-02-14 6.91 6.92 6.82 6.89 8.5M
2023-02-13 6.91 6.93 6.85 6.89 8.9M
2023-02-10 6.94 6.94 6.83 6.87 9.5M
2023-02-09 6.83 6.94 6.83 6.94 12.4M
2023-02-08 6.89 6.92 6.83 6.85 9.2M
2023-02-07 6.72 6.94 6.72 6.91 19.3M
2023-02-06 6.77 6.81 6.72 6.73 8.0M
2023-02-03 6.88 6.88 6.70 6.77 12.8M
2023-02-02 6.90 6.95 6.79 6.83 13.5M
2023-02-01 6.85 6.88 6.77 6.88 14.4M
2023-01-31 6.82 6.90 6.75 6.86 12.7M
2023-01-30 6.73 6.85 6.70 6.81 18.3M
2023-01-20 6.74 6.75 6.66 6.67 7.7M
2023-01-19 6.66 6.69 6.55 6.68 8.8M
2023-01-18 6.68 6.72 6.64 6.70 8.9M
2023-01-17 6.57 6.74 6.57 6.70 17.5M
2023-01-16 6.57 6.62 6.53 6.58 9.3M
2023-01-13 6.55 6.63 6.51 6.58 12.3M
2023-01-12 6.33 6.88 6.32 6.60 25.3M
2023-01-11 6.39 6.41 6.31 6.33 4.7M
2023-01-10 6.42 6.42 6.31 6.37 6.0M
2023-01-09 6.45 6.47 6.38 6.42 7.3M
2023-01-06 6.36 6.47 6.34 6.39 8.7M
2023-01-05 6.46 6.46 6.34 6.37 7.1M
2023-01-04 6.32 6.44 6.32 6.41 11.9M
2023-01-03 6.18 6.42 6.15 6.37 11.8M