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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 369.81 | 371.18 | 359.37 | 359.70 | -2.80% | 82.30 | 0.52% |
| 2026-02-12 | 364.29 | 372.05 | 362.35 | 370.07 | +2.14% | 104.11 | 0.65% |
| 2026-02-11 | 361.24 | 365.26 | 358.87 | 362.32 | +0.83% | 72.40 | 0.46% |
| 2026-02-10 | 359.53 | 365.08 | 358.38 | 359.34 | -1.04% | 67.98 | 0.44% |
| 2026-02-09 | 364.78 | 366.75 | 357.00 | 363.13 | -0.08% | 100.81 | 0.64% |
| 2026-02-06 | 353.77 | 367.12 | 352.48 | 363.41 | +1.70% | 145.15 | 0.93% |
| 2026-02-05 | 360.12 | 361.09 | 350.52 | 357.34 | -0.57% | 102.68 | 0.67% |
| 2026-02-04 | 345.54 | 360.99 | 342.15 | 359.39 | +4.92% | 173.69 | 1.14% |
| 2026-02-03 | 343.61 | 347.35 | 338.20 | 342.54 | -0.31% | 92.20 | 0.62% |
| 2026-02-02 | 351.49 | 352.46 | 338.82 | 343.59 | -0.29% | 137.66 | 0.92% |
| 2026-01-30 | 343.02 | 348.30 | 338.79 | 344.60 | +2.37% | 170.49 | 1.14% |
| 2026-01-29 | 335.24 | 339.83 | 332.94 | 336.61 | +0.56% | 115.69 | 0.80% |
| 2026-01-28 | 332.66 | 338.69 | 327.87 | 334.74 | +0.17% | 156.38 | 1.09% |
| 2026-01-27 | 339.57 | 339.58 | 328.86 | 334.16 | -0.77% | 109.54 | 0.76% |
| 2026-01-26 | 346.59 | 347.11 | 335.94 | 336.77 | -1.43% | 114.69 | 0.78% |
| 2026-01-23 | 342.64 | 344.60 | 337.95 | 341.64 | +0.35% | 117.76 | 0.80% |
| 2026-01-22 | 345.61 | 348.27 | 334.26 | 340.46 | -1.15% | 158.51 | 1.08% |
| 2026-01-21 | 346.51 | 352.17 | 343.61 | 344.41 | +0.06% | 139.19 | 0.93% |
| 2026-01-20 | 344.60 | 351.40 | 342.53 | 344.20 | +0.20% | 124.67 | 0.83% |
| 2026-01-19 | 346.04 | 349.85 | 340.00 | 343.51 | -0.97% | 118.42 | 0.80% |