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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 236.01 | 243.37 | 236.01 | 241.25 | +2.63% | 57.67 | 0.60% |
| 2025-06-23 | 234.76 | 236.03 | 233.51 | 235.06 | -0.27% | 30.41 | 0.33% |
| 2025-06-20 | 236.48 | 238.51 | 234.95 | 235.70 | -0.76% | 32.94 | 0.35% |
| 2025-06-19 | 240.64 | 241.49 | 237.01 | 237.50 | -1.41% | 36.05 | 0.38% |
| 2025-06-18 | 242.29 | 244.84 | 240.91 | 240.91 | -0.28% | 25.87 | 0.27% |
| 2025-06-17 | 242.27 | 243.71 | 240.57 | 241.59 | -0.16% | 24.08 | 0.25% |
| 2025-06-16 | 243.29 | 243.98 | 241.13 | 241.98 | -0.62% | 30.14 | 0.31% |
| 2025-06-13 | 243.39 | 245.66 | 241.69 | 243.49 | -0.64% | 43.22 | 0.45% |
| 2025-06-12 | 247.22 | 247.71 | 244.05 | 245.07 | -0.28% | 43.86 | 0.45% |
| 2025-06-11 | 241.42 | 247.65 | 240.15 | 245.75 | +3.03% | 70.06 | 0.72% |
| 2025-06-10 | 240.35 | 242.17 | 237.62 | 238.52 | -0.99% | 34.07 | 0.36% |
| 2025-06-09 | 244.16 | 246.12 | 240.84 | 240.92 | -1.33% | 45.93 | 0.48% |
| 2025-06-06 | 247.22 | 248.52 | 243.78 | 244.16 | -1.04% | 41.38 | 0.42% |
| 2025-06-05 | 246.59 | 247.65 | 243.56 | 246.73 | +0.18% | 33.87 | 0.35% |
| 2025-06-04 | 247.71 | 248.79 | 245.94 | 246.28 | -0.04% | 32.86 | 0.33% |
| 2025-06-03 | 247.22 | 249.08 | 245.69 | 246.38 | +0.46% | 39.89 | 0.41% |
| 2025-05-30 | 246.14 | 247.85 | 242.77 | 245.25 | -0.73% | 51.07 | 0.52% |
| 2025-05-29 | 248.20 | 249.16 | 244.27 | 247.07 | -0.69% | 54.88 | 0.56% |
| 2025-05-28 | 250.76 | 253.37 | 248.51 | 248.79 | -0.15% | 39.47 | 0.40% |
| 2025-05-27 | 251.03 | 252.33 | 247.60 | 249.17 | -0.75% | 44.91 | 0.45% |