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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 370.64 | 378.56 | 369.27 | 377.50 | +1.32% | 84.53 | 0.52% |
| 2025-12-16 | 380.04 | 383.07 | 372.19 | 372.57 | -1.84% | 72.92 | 0.45% |
| 2025-12-15 | 385.46 | 388.87 | 379.26 | 379.55 | -1.61% | 70.99 | 0.43% |
| 2025-12-12 | 385.95 | 387.32 | 379.55 | 385.75 | +0.72% | 93.55 | 0.56% |
| 2025-12-11 | 378.96 | 392.70 | 377.46 | 382.98 | +1.73% | 110.89 | 0.66% |
| 2025-12-10 | 379.11 | 382.01 | 371.44 | 376.48 | -1.34% | 73.99 | 0.46% |
| 2025-12-09 | 385.46 | 386.20 | 380.04 | 381.61 | -1.25% | 72.55 | 0.44% |
| 2025-12-08 | 384.40 | 389.28 | 379.55 | 386.44 | +0.88% | 84.77 | 0.51% |
| 2025-12-05 | 381.22 | 383.30 | 376.10 | 383.08 | +1.50% | 90.05 | 0.55% |
| 2025-12-04 | 373.34 | 377.68 | 369.36 | 377.43 | +1.93% | 73.00 | 0.45% |
| 2025-12-03 | 374.22 | 377.45 | 369.21 | 370.27 | -1.05% | 52.95 | 0.33% |
| 2025-12-02 | 377.58 | 379.04 | 371.57 | 374.21 | -0.75% | 62.21 | 0.38% |
| 2025-12-01 | 368.97 | 377.06 | 368.26 | 377.06 | +2.62% | 101.21 | 0.63% |
| 2025-11-28 | 364.78 | 369.68 | 360.51 | 367.44 | +0.54% | 75.42 | 0.48% |
| 2025-11-27 | 367.24 | 373.03 | 364.29 | 365.47 | -0.43% | 82.89 | 0.52% |
| 2025-11-26 | 369.70 | 369.70 | 364.36 | 367.06 | +0.12% | 70.49 | 0.44% |
| 2025-11-25 | 369.21 | 373.80 | 364.87 | 366.61 | +0.49% | 77.33 | 0.48% |
| 2025-11-24 | 368.03 | 369.11 | 361.51 | 364.83 | +0.15% | 84.65 | 0.54% |
| 2025-11-21 | 369.21 | 377.09 | 364.29 | 364.29 | -2.48% | 118.51 | 0.74% |
| 2025-11-20 | 388.80 | 388.90 | 371.19 | 373.53 | -2.99% | 128.95 | 0.79% |