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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 259.97 | 261.32 | 248.10 | 251.04 | -4.15% | 84.77 | 0.85% |
| 2025-05-23 | 265.87 | 268.80 | 261.88 | 261.92 | -1.25% | 62.18 | 0.59% |
| 2025-05-22 | 272.53 | 272.66 | 263.18 | 265.24 | -1.35% | 74.71 | 0.71% |
| 2025-05-21 | 261.92 | 274.68 | 260.75 | 268.88 | +4.21% | 154.71 | 1.45% |
| 2025-05-20 | 259.42 | 260.46 | 250.36 | 258.01 | +1.15% | 90.53 | 0.89% |
| 2025-05-19 | 255.56 | 255.59 | 252.39 | 255.06 | +0.25% | 44.00 | 0.43% |
| 2025-05-16 | 254.22 | 256.76 | 252.84 | 254.44 | -0.32% | 49.05 | 0.48% |
| 2025-05-15 | 257.63 | 257.88 | 254.67 | 255.24 | -0.92% | 36.86 | 0.36% |
| 2025-05-14 | 253.86 | 259.44 | 251.15 | 257.62 | +1.48% | 60.21 | 0.59% |
| 2025-05-13 | 257.03 | 257.03 | 250.18 | 253.86 | +0.69% | 52.82 | 0.52% |
| 2025-05-12 | 250.16 | 253.09 | 248.20 | 252.12 | +3.52% | 77.32 | 0.77% |
| 2025-05-09 | 241.40 | 245.03 | 240.01 | 243.56 | +1.51% | 58.58 | 0.61% |
| 2025-05-08 | 234.94 | 243.96 | 233.46 | 239.93 | +2.50% | 76.67 | 0.80% |
| 2025-05-07 | 231.96 | 236.31 | 231.60 | 234.08 | +3.01% | 74.45 | 0.80% |
| 2025-05-06 | 229.47 | 231.81 | 226.81 | 227.23 | +0.06% | 45.91 | 0.50% |