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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 410.89 | 410.92 | 392.59 | 395.78 | -2.67% | 181.93 | 1.05% |
| 2026-03-20 | 398.83 | 415.56 | 393.95 | 406.62 | +3.12% | 222.52 | 1.26% |
| 2026-03-19 | 395.73 | 407.61 | 393.82 | 394.32 | -0.38% | 118.67 | 0.69% |
| 2026-03-18 | 399.10 | 399.73 | 390.64 | 395.81 | -0.74% | 106.54 | 0.62% |
| 2026-03-17 | 409.36 | 413.52 | 398.31 | 398.75 | -0.83% | 147.87 | 0.85% |
| 2026-03-16 | 395.57 | 406.79 | 391.86 | 402.10 | +2.87% | 151.95 | 0.88% |
| 2026-03-13 | 387.80 | 397.75 | 387.72 | 390.87 | +0.38% | 142.01 | 0.84% |
| 2026-03-12 | 393.82 | 394.71 | 386.64 | 389.39 | -0.33% | 115.38 | 0.68% |
| 2026-03-11 | 373.72 | 397.32 | 373.13 | 390.67 | +5.45% | 226.43 | 1.35% |
| 2026-03-10 | 369.21 | 373.91 | 360.84 | 370.49 | +5.26% | 190.49 | 1.19% |
| 2026-03-09 | 343.45 | 354.29 | 339.73 | 351.98 | +0.77% | 112.18 | 0.75% |
| 2026-03-06 | 343.61 | 351.51 | 339.34 | 349.29 | +1.29% | 73.89 | 0.49% |
| 2026-03-05 | 339.26 | 348.39 | 337.37 | 344.84 | +3.35% | 108.20 | 0.73% |
| 2026-03-04 | 335.83 | 336.74 | 329.04 | 333.67 | -1.50% | 84.69 | 0.59% |
| 2026-03-03 | 340.98 | 348.88 | 338.72 | 338.76 | +1.13% | 139.20 | 0.94% |
| 2026-03-02 | 335.74 | 339.58 | 331.48 | 334.97 | -0.52% | 96.43 | 0.67% |
| 2026-02-27 | 341.76 | 343.55 | 336.73 | 336.73 | -1.15% | 87.75 | 0.60% |
| 2026-02-26 | 350.55 | 352.67 | 338.20 | 340.66 | -4.47% | 151.08 | 1.02% |
| 2026-02-25 | 358.08 | 360.94 | 354.54 | 356.59 | +0.06% | 68.02 | 0.44% |
| 2026-02-24 | 366.89 | 367.73 | 356.36 | 356.36 | -0.93% | 83.17 | 0.53% |