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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 350.61 | 353.46 | 343.12 | 347.96 | -0.36% | 133.26 | 0.89% |
| 2025-09-15 | 340.67 | 365.78 | 338.71 | 349.22 | +9.14% | 255.87 | 1.69% |
| 2025-09-12 | 320.87 | 324.81 | 317.23 | 319.98 | +0.76% | 110.31 | 0.80% |
| 2025-09-11 | 310.68 | 317.99 | 304.27 | 317.57 | +2.06% | 120.61 | 0.89% |
| 2025-09-10 | 313.08 | 317.03 | 308.17 | 311.16 | -1.24% | 116.50 | 0.86% |
| 2025-09-09 | 317.82 | 329.41 | 312.26 | 315.06 | -1.65% | 140.85 | 1.02% |
| 2025-09-08 | 328.84 | 332.44 | 318.51 | 320.35 | +0.08% | 193.50 | 1.38% |
| 2025-09-05 | 295.27 | 320.09 | 295.19 | 320.09 | +6.93% | 224.40 | 1.67% |
| 2025-09-04 | 308.63 | 318.34 | 295.99 | 299.34 | -1.61% | 204.43 | 1.55% |
| 2025-09-03 | 298.81 | 306.84 | 298.35 | 304.23 | +2.02% | 156.41 | 1.20% |
| 2025-09-02 | 299.34 | 306.30 | 294.41 | 298.19 | -0.37% | 112.89 | 0.87% |
| 2025-09-01 | 301.77 | 302.16 | 294.68 | 299.31 | -0.71% | 130.13 | 1.01% |
| 2025-08-29 | 274.01 | 311.77 | 273.66 | 301.45 | +10.37% | 234.83 | 1.83% |
| 2025-08-28 | 271.80 | 274.68 | 268.51 | 273.13 | -0.32% | 84.08 | 0.72% |
| 2025-08-27 | 284.54 | 285.07 | 273.90 | 274.00 | -3.87% | 108.59 | 0.90% |
| 2025-08-26 | 282.59 | 286.50 | 281.17 | 285.03 | -0.27% | 66.49 | 0.54% |
| 2025-08-25 | 285.52 | 289.34 | 282.35 | 285.80 | +1.08% | 90.47 | 0.73% |
| 2025-08-22 | 274.62 | 284.88 | 274.30 | 282.75 | +2.93% | 75.44 | 0.62% |
| 2025-08-21 | 274.96 | 277.45 | 273.71 | 274.69 | -0.07% | 51.04 | 0.43% |
| 2025-08-20 | 273.22 | 275.67 | 267.85 | 274.89 | +0.87% | 64.14 | 0.55% |