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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 428.28 | 443.18 | 418.54 | 440.69 | +3.49% | 254.12 | 1.36% |
| 2026-04-20 | 426.32 | 431.14 | 419.43 | 425.82 | -2.63% | 227.68 | 1.24% |
| 2026-04-17 | 448.92 | 450.57 | 434.20 | 437.34 | -2.15% | 162.90 | 0.86% |
| 2026-04-16 | 434.19 | 452.90 | 426.34 | 446.97 | +5.33% | 285.17 | 1.49% |
| 2026-04-15 | 432.10 | 432.68 | 420.48 | 424.35 | +0.05% | 161.22 | 0.88% |
| 2026-04-14 | 414.99 | 425.81 | 408.00 | 424.14 | +0.86% | 186.64 | 1.04% |
| 2026-04-13 | 411.55 | 426.64 | 409.58 | 420.54 | +2.68% | 176.26 | 0.97% |
| 2026-04-10 | 387.92 | 412.53 | 386.62 | 409.58 | +6.67% | 207.52 | 1.19% |
| 2026-04-09 | 388.02 | 388.19 | 380.69 | 383.97 | -0.33% | 101.33 | 0.61% |
| 2026-04-08 | 390.38 | 391.51 | 382.23 | 385.26 | +1.74% | 143.15 | 0.86% |
| 2026-04-07 | 383.96 | 387.13 | 375.60 | 378.65 | -0.48% | 66.76 | 0.41% |
| 2026-04-03 | 393.82 | 394.61 | 379.18 | 380.49 | -3.67% | 96.40 | 0.58% |
| 2026-04-02 | 401.60 | 405.63 | 391.07 | 394.98 | -1.12% | 89.88 | 0.52% |
| 2026-04-01 | 403.40 | 403.54 | 389.89 | 399.45 | +1.00% | 93.84 | 0.54% |
| 2026-03-31 | 406.62 | 410.51 | 395.38 | 395.50 | -2.74% | 101.60 | 0.59% |
| 2026-03-30 | 406.62 | 412.38 | 399.34 | 406.62 | -0.76% | 104.40 | 0.60% |
| 2026-03-27 | 399.85 | 411.87 | 395.53 | 409.76 | +3.40% | 124.66 | 0.71% |
| 2026-03-26 | 387.76 | 407.33 | 385.95 | 396.29 | +1.18% | 108.11 | 0.63% |
| 2026-03-25 | 386.93 | 394.32 | 381.81 | 391.67 | +0.21% | 105.54 | 0.63% |
| 2026-03-24 | 398.75 | 405.54 | 382.01 | 390.86 | -1.24% | 144.39 | 0.86% |