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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 370.10 | 373.03 | 362.52 | 367.10 | -0.81% | 81.79 | 0.52% |
| 2025-10-21 | 367.24 | 375.46 | 357.49 | 370.10 | +2.56% | 167.85 | 1.05% |
| 2025-10-20 | 359.37 | 363.20 | 353.98 | 360.84 | +2.33% | 103.73 | 0.67% |
| 2025-10-17 | 361.83 | 369.21 | 351.48 | 352.61 | -2.81% | 115.89 | 0.75% |
| 2025-10-16 | 361.83 | 368.13 | 358.87 | 362.81 | -0.22% | 101.85 | 0.65% |
| 2025-10-15 | 352.97 | 364.00 | 349.28 | 363.60 | +3.16% | 133.84 | 0.87% |
| 2025-10-14 | 375.12 | 379.84 | 350.28 | 352.47 | -4.41% | 183.19 | 1.17% |
| 2025-10-13 | 357.26 | 378.66 | 357.26 | 368.72 | -1.95% | 176.19 | 1.11% |
| 2025-10-10 | 394.81 | 397.57 | 373.16 | 376.05 | -6.82% | 206.84 | 1.25% |
| 2025-10-09 | 393.81 | 417.81 | 393.57 | 403.56 | +1.96% | 169.89 | 0.97% |
| 2025-09-30 | 389.89 | 402.57 | 389.89 | 395.79 | +1.17% | 132.78 | 0.78% |
| 2025-09-29 | 380.38 | 393.72 | 380.05 | 391.24 | +4.46% | 153.81 | 0.92% |
| 2025-09-26 | 385.97 | 393.81 | 374.13 | 374.53 | -3.17% | 141.06 | 0.85% |
| 2025-09-25 | 370.79 | 396.37 | 370.66 | 386.79 | +3.40% | 182.51 | 1.10% |
| 2025-09-24 | 365.27 | 374.13 | 360.41 | 374.06 | +3.20% | 143.11 | 0.90% |
| 2025-09-23 | 362.32 | 371.14 | 354.44 | 362.47 | -0.51% | 128.14 | 0.82% |
| 2025-09-22 | 364.78 | 366.97 | 357.18 | 364.34 | +0.42% | 104.74 | 0.67% |
| 2025-09-19 | 359.37 | 369.91 | 356.14 | 362.80 | +0.44% | 125.15 | 0.80% |
| 2025-09-18 | 368.81 | 374.13 | 355.23 | 361.23 | -2.71% | 193.09 | 1.22% |
| 2025-09-17 | 351.29 | 375.98 | 348.53 | 371.28 | +6.70% | 201.13 | 1.28% |