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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 274.69 | 284.50 | 273.88 | 281.22 | +2.50% | 94.69 | 0.85% |
| 2025-07-21 | 271.74 | 276.65 | 268.36 | 274.35 | +3.12% | 90.47 | 0.83% |
| 2025-07-18 | 263.60 | 267.28 | 260.75 | 266.05 | +2.15% | 59.82 | 0.57% |
| 2025-07-17 | 260.33 | 262.67 | 259.34 | 260.46 | +0.42% | 38.53 | 0.37% |
| 2025-07-16 | 263.40 | 263.60 | 258.05 | 259.38 | -1.25% | 41.36 | 0.40% |
| 2025-07-15 | 263.40 | 267.33 | 260.95 | 262.67 | -0.28% | 45.54 | 0.43% |
| 2025-07-14 | 265.86 | 266.17 | 261.05 | 263.40 | -1.10% | 40.14 | 0.38% |
| 2025-07-11 | 266.35 | 268.80 | 264.97 | 266.35 | -0.18% | 57.99 | 0.55% |
| 2025-07-10 | 269.77 | 269.77 | 263.40 | 266.84 | +0.44% | 65.94 | 0.62% |
| 2025-07-09 | 257.22 | 269.25 | 257.12 | 265.66 | +2.84% | 79.48 | 0.75% |
| 2025-07-08 | 255.75 | 260.85 | 254.89 | 258.31 | +0.93% | 41.04 | 0.40% |
| 2025-07-07 | 260.75 | 263.78 | 253.97 | 255.94 | -1.85% | 45.69 | 0.45% |
| 2025-07-04 | 259.98 | 264.86 | 256.03 | 260.75 | +1.22% | 72.14 | 0.70% |
| 2025-07-03 | 246.70 | 258.21 | 245.83 | 257.61 | +4.85% | 87.47 | 0.87% |
| 2025-07-02 | 246.73 | 247.23 | 244.46 | 245.70 | -0.42% | 28.97 | 0.30% |
| 2025-07-01 | 247.71 | 247.94 | 245.14 | 246.73 | -0.29% | 23.95 | 0.24% |
| 2025-06-30 | 246.73 | 248.69 | 244.96 | 247.43 | +0.49% | 44.35 | 0.45% |
| 2025-06-27 | 251.63 | 252.56 | 245.36 | 246.23 | -0.71% | 59.85 | 0.61% |
| 2025-06-26 | 251.02 | 251.43 | 247.57 | 247.99 | -0.83% | 50.62 | 0.51% |
| 2025-06-25 | 241.82 | 251.02 | 241.33 | 250.06 | +3.65% | 79.30 | 0.81% |