宁波东力
sz002164 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
13.65
涨跌幅
+2.25%
成交量
47,657,900 股
成交额
647,639,488 元
换手率
9.93%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 13.30 | 13.65 | 14.43 | 13.00 | +2.25% | 47,657,900 | 647,639,488 | 9.93 |
| 2026-10-13 | 13.23 | 13.35 | 13.80 | 13.02 | -0.37% | 33,833,200 | 454,795,136 | 7.05 |
| 2026-10-12 | 13.45 | 13.40 | 13.69 | 13.29 | -1.33% | 32,287,300 | 436,819,200 | 6.73 |
| 2026-10-09 | 12.74 | 13.58 | 13.75 | 12.51 | +5.85% | 45,851,800 | 600,459,328 | 9.56 |
| 2026-10-08 | 12.92 | 12.83 | 13.23 | 12.65 | -3.24% | 47,371,100 | 609,854,912 | 9.87 |
| 2026-09-30 | 12.26 | 13.26 | 13.26 | 12.12 | +10.04% | 49,950,300 | 648,830,912 | 10.41 |
| 2026-09-29 | 12.20 | 12.05 | 12.35 | 11.98 | -2.11% | 29,001,600 | 352,059,040 | 6.04 |
| 2026-09-28 | 12.66 | 12.31 | 12.98 | 12.25 | -5.74% | 56,603,000 | 707,356,736 | 11.80 |
| 2026-09-24 | 12.21 | 13.06 | 13.06 | 12.17 | +10.03% | 71,645,300 | 921,657,280 | 14.93 |
| 2026-09-23 | 11.63 | 11.87 | 11.98 | 11.20 | +1.11% | 43,345,700 | 497,952,160 | 9.03 |
| 2026-09-22 | 11.35 | 11.74 | 12.21 | 11.34 | +5.77% | 62,752,300 | 755,696,448 | 13.08 |
| 2026-09-21 | 10.49 | 11.10 | 11.17 | 10.41 | +5.82% | 18,571,300 | 202,720,976 | 3.87 |
| 2026-09-18 | 10.22 | 10.49 | 10.59 | 10.11 | +3.96% | 10,198,000 | 106,060,848 | 2.13 |
| 2026-09-17 | 10.19 | 10.09 | 10.25 | 10.07 | -0.98% | 6,247,800 | 63,359,560 | 1.30 |
| 2026-09-16 | 10.30 | 10.19 | 10.33 | 10.12 | -0.29% | 7,151,700 | 72,950,904 | 1.49 |
| 2026-09-15 | 10.35 | 10.22 | 10.36 | 10.21 | -1.26% | 3,194,600 | 32,822,116 | 0.67 |
| 2026-09-14 | 10.30 | 10.35 | 10.45 | 10.25 | +0.00% | 3,420,500 | 35,477,332 | 0.71 |
| 2026-09-11 | 10.45 | 10.35 | 10.45 | 10.21 | -1.62% | 5,714,900 | 58,995,388 | 1.19 |
| 2026-09-10 | 10.77 | 10.52 | 10.77 | 10.50 | -2.32% | 5,392,500 | 57,025,712 | 1.12 |
| 2026-09-09 | 10.90 | 10.77 | 10.90 | 10.69 | -0.83% | 4,598,900 | 49,550,388 | 0.96 |
| 2026-09-08 | 10.88 | 10.86 | 10.98 | 10.80 | -0.28% | 5,876,900 | 63,978,564 | 1.22 |
| 2026-09-07 | 10.65 | 10.89 | 11.15 | 10.65 | +1.49% | 8,224,700 | 89,757,968 | 1.71 |
| 2026-09-04 | 11.00 | 10.73 | 11.03 | 10.65 | -2.10% | 9,119,300 | 99,026,424 | 1.90 |
| 2026-09-03 | 10.95 | 10.96 | 11.05 | 10.89 | +0.37% | 7,860,400 | 86,343,144 | 1.64 |
| 2026-09-02 | 10.88 | 10.92 | 11.04 | 10.75 | +0.37% | 7,101,600 | 77,354,400 | 1.48 |
| 2026-09-01 | 10.96 | 10.88 | 11.09 | 10.88 | -0.64% | 6,522,700 | 71,412,568 | 1.36 |
| 2026-08-31 | 10.70 | 10.95 | 11.08 | 10.68 | +1.30% | 8,688,800 | 94,939,328 | 1.81 |
| 2026-08-28 | 10.89 | 10.81 | 10.99 | 10.79 | -0.64% | 8,316,900 | 90,265,744 | 1.73 |
| 2026-08-27 | 11.11 | 10.88 | 11.15 | 10.78 | -2.42% | 17,353,700 | 189,381,696 | 3.62 |
| 2026-08-26 | 11.09 | 11.15 | 11.19 | 10.98 | +0.27% | 6,085,900 | 67,673,472 | 1.27 |
需要全历史数据与程序化访问？
查看 宁波东力 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sz002164 获取全部历史日线。