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
2024-12-31 5.16 5.19 5.00 5.01 9.1M
2024-12-30 5.22 5.26 5.01 5.14 11.6M
2024-12-27 5.13 5.32 5.10 5.23 14.5M
2024-12-26 5.00 5.19 4.97 5.09 11.8M
2024-12-25 5.02 5.09 4.83 4.99 15.8M
2024-12-24 5.06 5.14 4.98 5.06 14.1M
2024-12-23 5.47 5.50 4.98 5.01 19.1M
2024-12-20 5.38 5.49 5.35 5.43 12.0M
2024-12-19 5.35 5.43 5.25 5.35 12.2M
2024-12-18 5.50 5.54 5.30 5.39 14.0M
2024-12-17 5.77 5.81 5.45 5.49 16.5M
2024-12-16 5.83 5.88 5.71 5.79 14.8M
2024-12-13 5.95 5.99 5.81 5.83 17.2M
2024-12-12 6.08 6.08 5.88 5.95 22.9M
2024-12-11 5.94 6.13 5.87 6.09 30.4M
2024-12-10 5.94 6.07 5.86 5.95 33.1M
2024-12-09 5.86 5.95 5.78 5.83 28.1M
2024-12-06 6.01 6.08 5.79 5.88 45.0M
2024-12-05 5.91 6.18 5.86 6.01 49.2M
2024-12-04 5.84 6.18 5.78 5.90 61.6M
2024-12-03 5.65 6.03 5.65 5.86 65.4M
2024-12-02 5.57 5.97 5.46 5.79 76.7M
2024-11-29 5.11 5.46 5.11 5.43 29.3M
2024-11-28 5.12 5.21 5.12 5.13 8.8M
2024-11-27 5.03 5.10 4.87 5.09 12.0M
2024-11-26 5.14 5.19 5.02 5.05 9.5M
2024-11-25 5.00 5.15 4.95 5.14 12.3M
2024-11-22 5.21 5.25 5.00 5.02 14.2M
2024-11-21 5.19 5.28 5.17 5.24 14.3M
2024-11-20 5.04 5.28 5.01 5.20 15.0M
2024-11-19 4.84 5.05 4.83 5.03 11.2M
2024-11-18 4.90 5.04 4.78 4.84 14.1M
2024-11-15 5.07 5.14 4.91 4.96 10.8M
2024-11-14 5.23 5.23 5.04 5.07 10.2M
2024-11-13 5.24 5.28 5.07 5.22 11.7M
2024-11-12 5.38 5.42 5.18 5.25 16.2M
2024-11-11 5.28 5.37 5.26 5.36 16.3M
2024-11-08 5.35 5.43 5.26 5.30 18.5M
2024-11-07 5.20 5.33 5.19 5.26 19.5M
2024-11-06 5.17 5.39 5.14 5.24 26.6M
2024-11-05 5.20 5.21 5.07 5.18 26.0M
2024-11-04 4.86 5.18 4.85 5.18 24.2M
2024-11-01 5.11 5.13 4.88 4.89 18.6M
2024-10-31 4.93 5.12 4.90 5.10 23.4M
2024-10-30 4.79 4.94 4.76 4.90 16.6M
2024-10-29 4.88 5.00 4.75 4.79 18.0M
2024-10-28 4.81 4.90 4.80 4.88 15.0M
2024-10-25 4.83 4.92 4.78 4.81 14.2M
2024-10-24 4.81 4.83 4.70 4.81 12.9M
2024-10-23 4.73 4.89 4.70 4.85 21.8M
2024-10-22 4.67 4.76 4.62 4.72 17.6M
2024-10-21 4.59 4.65 4.57 4.62 16.7M
2024-10-18 4.50 4.66 4.47 4.59 18.7M
2024-10-17 4.50 4.61 4.44 4.47 13.0M
2024-10-16 4.46 4.56 4.43 4.47 15.8M
2024-10-15 4.60 4.67 4.51 4.51 22.3M
2024-10-14 4.63 4.72 4.47 4.67 30.3M
2024-10-11 4.92 5.29 4.52 4.54 54.4M
2024-10-10 4.60 4.92 4.48 4.92 18.5M
2024-10-09 4.88 4.88 4.47 4.47 24.3M
2024-10-08 5.23 5.23 4.76 4.97 29.8M
2024-09-30 4.51 4.80 4.37 4.75 32.3M
2024-09-27 4.30 4.46 4.23 4.38 22.9M
2024-09-26 4.18 4.26 4.15 4.26 17.7M
2024-09-25 4.03 4.38 4.03 4.20 29.2M
2024-09-24 3.88 3.99 3.88 3.99 7.9M
2024-09-23 3.89 3.91 3.85 3.87 3.8M
2024-09-20 3.94 3.94 3.86 3.88 5.0M
2024-09-19 3.88 3.95 3.83 3.94 5.0M
2024-09-18 3.86 3.89 3.78 3.85 4.7M
2024-09-13 3.90 3.93 3.84 3.86 4.8M
2024-09-12 3.94 3.97 3.91 3.91 3.9M
2024-09-11 3.91 4.01 3.91 3.95 5.9M
2024-09-10 3.95 3.97 3.88 3.97 5.9M
2024-09-09 3.85 3.96 3.81 3.92 7.3M
2024-09-06 3.94 4.01 3.86 3.87 10.2M
2024-09-05 3.92 3.96 3.90 3.92 6.3M
2024-09-04 3.93 3.99 3.91 3.94 7.2M
2024-09-03 3.88 4.04 3.86 3.97 9.5M
2024-09-02 3.94 3.97 3.89 3.90 8.5M
2024-08-30 3.95 4.00 3.92 3.94 17.4M
2024-08-29 3.81 3.99 3.78 3.97 20.0M
2024-08-28 3.67 4.06 3.65 3.90 21.0M
2024-08-27 3.70 3.75 3.66 3.70 5.0M
2024-08-26 3.59 3.74 3.59 3.71 6.0M
2024-08-23 3.65 3.65 3.54 3.57 4.4M
2024-08-22 3.76 3.77 3.65 3.66 4.2M
2024-08-21 3.66 3.77 3.65 3.75 5.5M
2024-08-20 3.78 3.79 3.66 3.70 5.1M
2024-08-19 3.78 3.82 3.75 3.76 3.6M
2024-08-16 3.82 3.83 3.76 3.78 3.3M
2024-08-15 3.78 3.84 3.74 3.81 3.7M
2024-08-14 3.78 3.84 3.78 3.78 3.4M
2024-08-13 3.78 3.85 3.73 3.82 4.4M
2024-08-12 3.79 3.84 3.75 3.77 3.2M
2024-08-09 3.86 3.88 3.79 3.81 3.8M
2024-08-08 3.84 3.87 3.78 3.85 5.6M
2024-08-07 3.86 3.96 3.81 3.85 7.4M
2024-08-06 3.76 3.90 3.76 3.86 8.8M
2024-08-05 3.83 3.88 3.73 3.73 8.1M
2024-08-02 3.88 3.93 3.83 3.85 6.5M
2024-08-01 3.93 3.97 3.88 3.93 10.2M
2024-07-31 3.78 3.95 3.74 3.93 14.0M
2024-07-30 3.85 3.85 3.75 3.79 9.6M
2024-07-29 3.76 3.91 3.71 3.84 17.5M
2024-07-26 3.56 3.92 3.56 3.76 18.5M
2024-07-25 3.52 3.62 3.46 3.56 4.6M
2024-07-24 3.54 3.57 3.46 3.52 5.7M
2024-07-23 3.62 3.65 3.53 3.54 4.8M
2024-07-22 3.57 3.61 3.54 3.60 3.9M
2024-07-19 3.49 3.61 3.49 3.57 3.6M
2024-07-18 3.52 3.55 3.43 3.54 5.2M
2024-07-17 3.61 3.62 3.54 3.56 4.5M
2024-07-16 3.68 3.69 3.59 3.61 4.1M
2024-07-15 3.77 3.82 3.63 3.66 5.5M
2024-07-12 3.76 3.84 3.72 3.77 5.1M
2024-07-11 3.65 3.78 3.64 3.78 7.4M
2024-07-10 3.61 3.66 3.55 3.58 5.1M
2024-07-09 3.56 3.62 3.45 3.60 6.3M
2024-07-08 3.73 3.73 3.52 3.56 7.5M
2024-07-05 3.68 3.74 3.61 3.73 5.0M
2024-07-04 3.83 3.87 3.68 3.68 6.6M
2024-07-03 3.89 3.89 3.79 3.80 4.2M
2024-07-02 3.84 3.86 3.80 3.84 4.8M
2024-07-01 3.84 3.86 3.74 3.82 5.5M
2024-06-28 3.79 3.89 3.76 3.84 5.4M
2024-06-27 3.88 3.90 3.78 3.78 5.1M
2024-06-26 3.74 3.89 3.67 3.88 8.0M
2024-06-25 3.67 3.82 3.67 3.77 7.7M
2024-06-24 3.88 3.91 3.64 3.66 7.2M
2024-06-21 3.88 3.93 3.81 3.89 3.3M
2024-06-20 4.01 4.01 3.88 3.90 5.2M
2024-06-19 4.05 4.09 3.98 3.99 5.0M
2024-06-18 3.92 4.05 3.90 4.03 6.4M
2024-06-17 3.98 3.98 3.90 3.92 4.7M
2024-06-14 4.03 4.03 3.95 3.98 4.9M
2024-06-13 4.02 4.05 3.94 4.02 6.2M
2024-06-12 3.91 4.02 3.89 4.01 6.5M
2024-06-11 3.88 3.90 3.79 3.90 6.9M
2024-06-07 3.82 3.92 3.77 3.90 10.0M
2024-06-06 3.97 4.00 3.68 3.75 13.7M
2024-06-05 4.08 4.08 3.98 3.98 7.6M
2024-06-04 4.16 4.17 4.03 4.08 7.6M
2024-06-03 4.35 4.37 4.13 4.18 8.5M
2024-05-31 4.25 4.39 4.25 4.35 7.5M
2024-05-30 4.25 4.34 4.21 4.25 5.2M
2024-05-29 4.29 4.32 4.24 4.27 4.8M
2024-05-28 4.31 4.33 4.23 4.26 4.2M
2024-05-27 4.38 4.38 4.22 4.32 5.5M
2024-05-24 4.37 4.40 4.30 4.32 4.2M
2024-05-23 4.41 4.41 4.32 4.34 5.5M
2024-05-22 4.45 4.47 4.40 4.42 5.9M
2024-05-21 4.51 4.51 4.39 4.41 6.3M
2024-05-20 4.52 4.58 4.49 4.49 6.9M
2024-05-17 4.48 4.56 4.47 4.53 5.1M
2024-05-16 4.45 4.55 4.45 4.50 5.2M
2024-05-15 4.48 4.55 4.45 4.46 4.5M
2024-05-14 4.44 4.54 4.44 4.51 5.5M
2024-05-13 4.54 4.54 4.42 4.44 6.8M
2024-05-10 4.65 4.65 4.52 4.55 6.8M
2024-05-09 4.57 4.66 4.57 4.62 6.2M
2024-05-08 4.65 4.67 4.56 4.57 6.2M
2024-05-07 4.61 4.67 4.58 4.65 6.9M
2024-05-06 4.59 4.64 4.57 4.61 7.4M
2024-04-30 4.60 4.65 4.49 4.53 9.0M
2024-04-29 4.47 4.60 4.47 4.60 10.2M
2024-04-26 4.36 4.45 4.32 4.44 10.2M
2024-04-25 4.31 4.46 4.31 4.42 7.6M
2024-04-24 4.28 4.35 4.24 4.34 6.7M
2024-04-23 4.18 4.27 4.16 4.25 8.0M
2024-04-22 4.22 4.28 4.08 4.14 7.1M
2024-04-19 4.30 4.31 4.17 4.21 7.4M
2024-04-18 4.31 4.38 4.21 4.27 9.9M
2024-04-17 3.99 4.32 3.99 4.31 16.5M
2024-04-16 4.29 4.32 3.91 3.98 17.3M
2024-04-15 4.75 4.79 4.28 4.34 17.3M
2024-04-12 4.79 4.85 4.72 4.74 6.6M
2024-04-11 4.79 4.84 4.70 4.79 6.5M
2024-04-10 4.90 4.93 4.72 4.79 9.3M
2024-04-09 4.80 4.91 4.80 4.91 7.0M
2024-04-08 4.96 4.96 4.79 4.81 8.7M
2024-04-03 5.10 5.10 4.94 4.99 8.7M
2024-04-02 5.15 5.18 5.07 5.11 9.7M
2024-04-01 5.03 5.10 5.03 5.10 10.4M
2024-03-29 4.93 5.05 4.93 5.02 9.4M
2024-03-28 4.79 4.96 4.76 4.92 10.7M
2024-03-27 5.01 5.01 4.76 4.77 10.8M
2024-03-26 4.93 5.05 4.87 5.00 11.6M
2024-03-25 5.11 5.16 4.95 4.98 15.4M
2024-03-22 5.23 5.23 5.12 5.13 14.9M
2024-03-21 5.19 5.27 5.14 5.22 19.9M
2024-03-20 5.16 5.22 5.13 5.19 16.1M
2024-03-19 5.23 5.28 5.17 5.18 21.2M
2024-03-18 5.13 5.29 5.13 5.27 32.6M
2024-03-15 5.02 5.25 4.99 5.17 34.4M
2024-03-14 4.96 5.24 4.95 5.08 31.3M
2024-03-13 5.02 5.04 4.94 5.00 19.6M
2024-03-12 4.88 5.16 4.84 5.07 32.0M
2024-03-11 4.85 4.88 4.81 4.87 15.4M
2024-03-08 4.88 4.91 4.79 4.86 18.0M
2024-03-07 4.90 5.08 4.89 4.92 32.5M
2024-03-06 4.70 4.95 4.68 4.90 24.4M
2024-03-05 4.81 4.85 4.71 4.73 18.3M
2024-03-04 4.84 4.95 4.72 4.89 26.6M
2024-03-01 4.94 4.97 4.78 4.84 28.2M
2024-02-29 4.60 4.95 4.56 4.93 41.1M
2024-02-28 5.21 5.38 4.80 4.80 68.0M
2024-02-27 5.31 5.67 5.23 5.33 90.6M
2024-02-26 4.96 5.15 4.85 5.15 52.8M
2024-02-23 4.27 4.68 4.24 4.68 27.5M
2024-02-22 4.13 4.25 4.07 4.25 15.6M
2024-02-21 4.04 4.27 4.00 4.15 21.3M
2024-02-20 3.95 4.05 3.83 4.04 15.3M
2024-02-19 3.80 4.03 3.80 3.96 23.0M
2024-02-08 3.46 3.81 3.27 3.80 27.6M
2024-02-07 3.66 3.67 3.34 3.47 22.9M
2024-02-06 3.42 3.86 3.39 3.65 23.4M
2024-02-05 4.12 4.17 3.77 3.77 15.9M
2024-02-02 4.44 4.56 4.01 4.19 14.1M
2024-02-01 4.39 4.49 4.28 4.44 13.2M
2024-01-31 4.72 4.78 4.41 4.43 15.2M
2024-01-30 4.96 5.01 4.78 4.78 9.9M
2024-01-29 5.23 5.25 4.95 4.98 13.9M
2024-01-26 5.23 5.32 5.16 5.17 15.5M
2024-01-25 5.11 5.28 5.08 5.24 19.0M
2024-01-24 4.92 5.23 4.91 5.09 24.9M
2024-01-23 4.95 4.96 4.80 4.87 15.7M
2024-01-22 5.28 5.33 4.91 4.97 15.3M
2024-01-19 5.45 5.45 5.29 5.29 14.4M
2024-01-18 5.60 5.69 5.30 5.50 22.8M
2024-01-17 5.92 5.97 5.65 5.67 20.3M
2024-01-16 6.05 6.10 5.85 5.95 22.6M
2024-01-15 6.08 6.11 5.90 6.07 21.4M
2024-01-12 6.43 6.46 6.14 6.17 32.2M
2024-01-11 6.23 6.52 6.22 6.46 37.5M
2024-01-10 6.49 6.60 6.20 6.20 37.7M
2024-01-09 6.36 6.68 6.31 6.52 45.7M
2024-01-08 6.34 6.51 6.22 6.38 40.4M
2024-01-05 6.63 6.90 6.26 6.34 63.5M
2024-01-04 6.66 6.82 6.48 6.71 50.8M
2024-01-03 6.76 6.85 6.61 6.67 62.5M
2024-01-02 6.73 7.20 6.60 7.00 100.9M