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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 352.46 | 356.14 | 346.08 | 346.88 | -0.40% | 113.51 | 0.75% |
| 2026-01-15 | 347.30 | 352.75 | 346.37 | 348.29 | -0.07% | 114.74 | 0.76% |
| 2026-01-14 | 354.47 | 355.64 | 346.28 | 348.52 | -1.40% | 135.53 | 0.89% |
| 2026-01-13 | 360.60 | 362.09 | 351.49 | 353.46 | -0.74% | 107.46 | 0.70% |
| 2026-01-12 | 362.32 | 362.32 | 346.23 | 356.10 | -2.04% | 175.06 | 1.15% |
| 2026-01-09 | 363.47 | 371.80 | 361.34 | 363.53 | +0.01% | 116.81 | 0.74% |
| 2026-01-08 | 362.32 | 367.57 | 361.33 | 363.51 | -0.49% | 99.62 | 0.63% |
| 2026-01-07 | 367.19 | 369.68 | 362.80 | 365.28 | -0.80% | 97.31 | 0.62% |
| 2026-01-06 | 374.13 | 374.63 | 363.34 | 368.22 | -0.93% | 127.65 | 0.80% |
| 2026-01-05 | 364.29 | 372.16 | 362.51 | 371.67 | +2.79% | 125.83 | 0.79% |
| 2025-12-31 | 364.08 | 366.26 | 361.48 | 361.59 | -0.53% | 59.20 | 0.38% |
| 2025-12-30 | 361.43 | 365.27 | 360.90 | 363.50 | -0.03% | 70.14 | 0.45% |
| 2025-12-29 | 368.23 | 368.65 | 362.32 | 363.61 | -1.37% | 89.25 | 0.57% |
| 2025-12-26 | 367.20 | 372.16 | 364.39 | 368.65 | +0.38% | 96.16 | 0.60% |
| 2025-12-25 | 368.43 | 368.43 | 363.42 | 367.25 | -0.69% | 75.59 | 0.48% |
| 2025-12-24 | 372.24 | 372.24 | 366.26 | 369.80 | -0.66% | 79.03 | 0.50% |
| 2025-12-23 | 366.26 | 374.63 | 365.86 | 372.26 | +1.68% | 88.79 | 0.55% |
| 2025-12-22 | 370.20 | 372.15 | 362.42 | 366.10 | -0.58% | 94.90 | 0.60% |
| 2025-12-19 | 368.30 | 371.85 | 365.08 | 368.23 | +0.54% | 65.73 | 0.41% |
| 2025-12-18 | 373.71 | 375.07 | 364.30 | 366.26 | -2.98% | 110.79 | 0.70% |