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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 379.55 | 392.29 | 379.02 | 385.06 | +1.58% | 114.62 | 0.69% |
| 2025-11-18 | 382.99 | 392.48 | 375.12 | 379.06 | -1.48% | 153.54 | 0.93% |
| 2025-11-17 | 382.01 | 386.34 | 376.59 | 384.75 | -3.30% | 185.42 | 1.12% |
| 2025-11-14 | 400.72 | 408.20 | 397.64 | 397.88 | -2.76% | 98.79 | 0.57% |
| 2025-11-13 | 379.11 | 414.80 | 379.11 | 409.18 | +7.56% | 229.45 | 1.32% |
| 2025-11-12 | 384.75 | 386.92 | 378.05 | 380.42 | +0.20% | 82.61 | 0.50% |
| 2025-11-11 | 380.04 | 388.68 | 378.56 | 379.65 | +0.28% | 75.00 | 0.45% |
| 2025-11-10 | 392.25 | 394.13 | 377.40 | 378.57 | -2.75% | 92.67 | 0.56% |
| 2025-11-07 | 387.43 | 391.37 | 382.88 | 389.27 | +0.17% | 65.16 | 0.39% |
| 2025-11-06 | 383.98 | 393.32 | 382.70 | 388.59 | +1.54% | 92.62 | 0.55% |
| 2025-11-05 | 367.09 | 386.93 | 366.26 | 382.70 | +2.57% | 119.38 | 0.73% |
| 2025-11-04 | 377.15 | 380.53 | 368.23 | 373.10 | -2.04% | 90.92 | 0.56% |
| 2025-11-03 | 381.03 | 385.86 | 369.97 | 380.89 | -0.49% | 101.07 | 0.62% |
| 2025-10-31 | 391.86 | 400.52 | 382.21 | 382.77 | -2.39% | 135.16 | 0.80% |
| 2025-10-30 | 399.71 | 402.76 | 390.70 | 392.14 | -0.43% | 137.98 | 0.81% |
| 2025-10-29 | 380.04 | 393.86 | 378.76 | 393.82 | +3.50% | 136.45 | 0.81% |
| 2025-10-28 | 380.20 | 387.72 | 377.11 | 380.51 | +0.08% | 111.61 | 0.67% |
| 2025-10-27 | 386.93 | 386.93 | 370.76 | 380.22 | +0.11% | 155.43 | 0.95% |
| 2025-10-24 | 374.10 | 381.81 | 372.16 | 379.81 | +2.48% | 122.77 | 0.75% |
| 2025-10-23 | 368.03 | 372.95 | 363.30 | 370.64 | +0.96% | 89.83 | 0.56% |