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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 277.63 | 278.61 | 270.98 | 272.53 | -1.84% | 68.16 | 0.57% |
| 2025-08-18 | 275.34 | 280.06 | 272.74 | 277.63 | +0.83% | 80.56 | 0.67% |
| 2025-08-15 | 273.10 | 276.94 | 270.86 | 275.34 | +0.28% | 67.36 | 0.57% |
| 2025-08-14 | 271.63 | 276.65 | 269.27 | 274.58 | +2.30% | 103.78 | 0.87% |
| 2025-08-13 | 259.74 | 269.78 | 259.49 | 268.41 | +3.93% | 106.61 | 0.93% |
| 2025-08-12 | 258.50 | 260.15 | 252.83 | 258.25 | -0.16% | 58.29 | 0.52% |
| 2025-08-11 | 258.48 | 261.10 | 257.52 | 258.66 | +0.07% | 56.28 | 0.50% |
| 2025-08-08 | 258.99 | 261.11 | 257.04 | 258.48 | +0.16% | 46.05 | 0.41% |
| 2025-08-07 | 259.97 | 261.43 | 257.22 | 258.06 | -0.74% | 43.63 | 0.39% |
| 2025-08-06 | 260.19 | 261.83 | 258.23 | 259.97 | -0.26% | 40.58 | 0.36% |
| 2025-08-05 | 262.42 | 263.89 | 258.50 | 260.66 | -0.29% | 58.44 | 0.52% |
| 2025-08-04 | 258.01 | 262.91 | 256.73 | 261.42 | +1.30% | 62.86 | 0.56% |
| 2025-08-01 | 259.77 | 261.54 | 257.76 | 258.08 | -0.59% | 66.83 | 0.59% |
| 2025-07-31 | 275.47 | 276.63 | 259.60 | 259.60 | -4.50% | 120.89 | 1.05% |
| 2025-07-30 | 286.65 | 286.65 | 271.11 | 271.83 | -5.05% | 117.13 | 1.07% |
| 2025-07-29 | 281.26 | 286.46 | 281.24 | 286.28 | +1.93% | 67.85 | 0.60% |
| 2025-07-28 | 277.65 | 283.60 | 275.96 | 280.87 | +1.24% | 68.31 | 0.61% |
| 2025-07-25 | 279.79 | 279.79 | 276.40 | 277.43 | -0.84% | 38.03 | 0.34% |
| 2025-07-24 | 283.51 | 283.71 | 277.54 | 279.79 | -0.63% | 63.94 | 0.57% |
| 2025-07-23 | 282.69 | 285.23 | 281.15 | 281.57 | +0.13% | 57.73 | 0.51% |