宁德时代 sz.300750
411.16
-0.11%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 414.70 | 416.50 | 410.00 | 411.16 | -0.11% | 114.73 | 0.65% |
| 2026-05-21 | 419.87 | 427.62 | 411.42 | 411.63 | -0.75% | 142.39 | 0.80% |
| 2026-05-20 | 417.00 | 422.99 | 412.66 | 414.75 | -0.76% | 117.35 | 0.66% |
| 2026-05-19 | 415.86 | 419.90 | 406.80 | 417.92 | +0.17% | 108.05 | 0.61% |
| 2026-05-18 | 420.58 | 422.90 | 414.00 | 417.23 | -1.50% | 118.94 | 0.67% |
| 2026-05-15 | 428.08 | 431.50 | 421.00 | 423.60 | -0.80% | 126.38 | 0.70% |
| 2026-05-14 | 449.38 | 450.45 | 427.00 | 427.00 | -1.62% | 151.58 | 0.82% |
| 2026-05-13 | 431.01 | 436.58 | 427.08 | 434.05 | +0.65% | 136.68 | 0.74% |
| 2026-05-12 | 446.59 | 446.85 | 429.29 | 431.25 | -3.33% | 148.69 | 0.80% |
| 2026-05-11 | 440.00 | 450.51 | 435.10 | 446.11 | +2.08% | 151.98 | 0.80% |
| 2026-05-08 | 449.00 | 455.50 | 436.20 | 437.00 | -3.24% | 162.24 | 0.86% |
| 2026-05-07 | 468.75 | 468.75 | 447.00 | 451.64 | -1.82% | 175.51 | 0.91% |
| 2026-05-06 | 457.50 | 465.88 | 448.63 | 460.00 | +5.50% | 216.80 | 1.11% |
| 2026-04-30 | 446.50 | 449.50 | 436.00 | 436.00 | -2.02% | 131.27 | 0.70% |
| 2026-04-29 | 432.00 | 445.15 | 428.00 | 445.00 | +4.05% | 164.73 | 0.88% |
| 2026-04-28 | 426.19 | 433.30 | 423.00 | 427.67 | -1.66% | 149.92 | 0.82% |
| 2026-04-27 | 444.63 | 448.76 | 433.80 | 434.88 | -2.25% | 145.14 | 0.78% |
| 2026-04-24 | 442.00 | 448.45 | 438.00 | 444.90 | +1.37% | 175.17 | 0.93% |
| 2026-04-23 | 443.50 | 443.60 | 435.00 | 438.90 | +0.58% | 155.67 | 0.83% |
| 2026-04-22 | 441.01 | 447.97 | 433.13 | 436.35 | -0.98% | 201.74 | 1.08% |