宁德时代(300750)股票行情
宁德时代(300750)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-02-03 | 349.00 | 347.91 | -1.07 | -0.31% | 343.50 | 352.80 | 265163 | 922004.56 | 0.62% | 28.00 |
| 2026-02-02 | 357.00 | 348.98 | -1.02 | -0.29% | 344.13 | 357.99 | 391917 | 1376614.38 | 0.92% | 16.00 |
| 2026-01-30 | 348.40 | 350.00 | 8.11 | 2.37% | 344.10 | 353.76 | 486501 | 1704860.00 | 1.14% | 17.00 |
| 2026-01-29 | 340.50 | 341.89 | 1.90 | 0.56% | 338.16 | 345.16 | 338444 | 1156900.62 | 0.80% | 2.00 |
| 2026-01-28 | 337.88 | 339.99 | 0.59 | 0.17% | 333.01 | 344.00 | 463082 | 1563834.38 | 1.09% | 4.00 |
| 2026-01-27 | 344.89 | 339.40 | -2.65 | -0.77% | 334.02 | 344.90 | 322949 | 1095369.88 | 0.76% | 57.00 |
| 2026-01-26 | 352.02 | 342.05 | -4.95 | -1.43% | 341.21 | 352.55 | 332914 | 1146868.12 | 0.78% | 6.00 |
| 2026-01-23 | 348.01 | 347.00 | 1.20 | 0.35% | 343.25 | 350.00 | 339761 | 1177591.38 | 0.80% | 29.00 |
| 2026-01-22 | 351.03 | 345.80 | -4.01 | -1.15% | 339.50 | 353.73 | 459948 | 1585121.25 | 1.08% | 8.00 |
| 2026-01-21 | 351.94 | 349.81 | 0.21 | 0.06% | 349.00 | 357.69 | 393936 | 1391942.62 | 0.93% | 10.00 |
| 2026-01-20 | 350.00 | 349.60 | 0.70 | 0.20% | 347.90 | 356.91 | 354406 | 1246660.88 | 0.83% | 5.00 |
| 2026-01-19 | 351.47 | 348.90 | -3.42 | -0.97% | 345.33 | 355.34 | 338643 | 1184242.12 | 0.80% | 10.00 |
| 2026-01-16 | 357.99 | 352.32 | -1.43 | -0.40% | 351.51 | 361.72 | 319818 | 1135057.00 | 0.75% | 22.00 |
| 2026-01-15 | 352.75 | 353.75 | -0.23 | -0.06% | 351.80 | 358.28 | 323709 | 1147401.88 | 0.76% | 19.00 |
| 2026-01-14 | 360.03 | 353.98 | -5.02 | -1.40% | 351.71 | 361.22 | 380834 | 1355336.25 | 0.89% | 17.00 |
| 2026-01-13 | 366.25 | 359.00 | -2.68 | -0.74% | 357.00 | 367.77 | 296709 | 1074569.25 | 0.70% | 12.00 |
| 2026-01-12 | 368.00 | 361.68 | -7.55 | -2.04% | 351.66 | 368.00 | 488307 | 1750553.75 | 1.15% | 14.00 |
| 2026-01-09 | 369.17 | 369.23 | 0.02 | 0.01% | 367.01 | 377.63 | 314772 | 1168103.50 | 0.74% | 8.00 |
| 2026-01-08 | 368.00 | 369.21 | -1.80 | -0.49% | 367.00 | 373.33 | 269590 | 996239.75 | 0.63% | 8.00 |
| 2026-01-07 | 372.95 | 371.01 | -2.98 | -0.80% | 368.49 | 375.48 | 262285 | 973094.38 | 0.62% | 8.00 |
| 2026-01-06 | 380.00 | 373.99 | -3.51 | -0.93% | 369.04 | 380.50 | 341477 | 1276479.62 | 0.80% | 25.00 |
| 2026-01-05 | 370.00 | 377.50 | 10.24 | 2.79% | 368.19 | 378.00 | 336881 | 1258342.00 | 0.79% | 10.00 |
| 2025-12-31 | 369.79 | 367.26 | -1.94 | -0.53% | 367.15 | 372.00 | 160266 | 592043.19 | 0.38% | 7.00 |
| 2025-12-30 | 367.10 | 369.20 | -0.11 | -0.03% | 366.56 | 371.00 | 190308 | 701401.62 | 0.45% | 5.00 |
| 2025-12-29 | 374.00 | 369.31 | -5.12 | -1.37% | 368.00 | 374.43 | 241241 | 892450.31 | 0.57% | 17.00 |
| 2025-12-26 | 372.96 | 374.43 | 1.42 | 0.38% | 370.10 | 378.00 | 257237 | 961611.56 | 0.60% | 9.00 |
| 2025-12-25 | 374.21 | 373.01 | -2.59 | -0.69% | 369.12 | 374.21 | 203431 | 755933.62 | 0.48% | 20.00 |
| 2025-12-24 | 378.08 | 375.60 | -2.50 | -0.66% | 372.00 | 378.08 | 210884 | 790285.75 | 0.50% | 13.00 |
| 2025-12-23 | 372.00 | 378.10 | 6.26 | 1.68% | 371.60 | 380.50 | 236041 | 887931.62 | 0.55% | 17.00 |
| 2025-12-22 | 376.00 | 371.84 | -2.16 | -0.58% | 368.10 | 377.99 | 254935 | 948977.38 | 0.60% | 0.00 |
| 2025-12-19 | 374.08 | 374.00 | 2.00 | 0.54% | 370.80 | 377.68 | 175599 | 657280.75 | 0.41% | 5.00 |
| 2025-12-18 | 379.57 | 372.00 | -11.42 | -2.98% | 370.01 | 380.95 | 296393 | 1107938.50 | 0.70% | 6.00 |
| 2025-12-17 | 376.45 | 383.42 | 5.01 | 1.32% | 375.06 | 384.50 | 222574 | 845330.31 | 0.52% | 2.00 |
| 2025-12-16 | 386.00 | 378.41 | -7.09 | -1.84% | 378.03 | 389.08 | 191217 | 729205.50 | 0.45% | 2.00 |
| 2025-12-15 | 391.50 | 385.50 | -6.30 | -1.61% | 385.21 | 394.97 | 182750 | 709925.19 | 0.43% | 12.00 |
| 2025-12-12 | 392.00 | 391.80 | 2.81 | 0.72% | 385.50 | 393.39 | 240020 | 935549.12 | 0.56% | 16.00 |
| 2025-12-11 | 384.90 | 388.99 | 6.61 | 1.73% | 383.38 | 398.86 | 282154 | 1108903.25 | 0.66% | 16.00 |
| 2025-12-10 | 385.05 | 382.38 | -5.21 | -1.34% | 377.26 | 388.00 | 194334 | 739936.12 | 0.46% | 5.00 |
| 2025-12-09 | 391.50 | 387.59 | -4.91 | -1.25% | 386.00 | 392.26 | 186918 | 725507.56 | 0.44% | 16.87 |
| 2025-12-08 | 390.43 | 392.50 | 3.41 | 0.88% | 385.50 | 395.38 | 216598 | 847669.88 | 0.51% | 5.00 |
| 2025-12-05 | 387.20 | 389.09 | 5.74 | 1.50% | 382.00 | 389.31 | 232916 | 900458.06 | 0.55% | 34.00 |
| 2025-12-04 | 379.19 | 383.35 | 7.27 | 1.93% | 375.15 | 383.60 | 191658 | 729994.31 | 0.45% | 14.00 |
| 2025-12-03 | 380.09 | 376.08 | -4.00 | -1.05% | 375.00 | 383.37 | 139911 | 529487.12 | 0.33% | 5.00 |
| 2025-12-02 | 383.50 | 380.08 | -2.89 | -0.75% | 377.40 | 384.98 | 163485 | 622056.94 | 0.38% | 8.00 |
| 2025-12-01 | 374.76 | 382.97 | 9.77 | 2.62% | 374.03 | 382.97 | 267510 | 1012086.25 | 0.63% | 32.00 |
| 2025-11-28 | 370.50 | 373.20 | 2.00 | 0.54% | 366.16 | 375.48 | 203403 | 754233.75 | 0.48% | 17.00 |
| 2025-11-27 | 373.00 | 371.20 | -1.62 | -0.43% | 370.00 | 378.88 | 222003 | 828912.50 | 0.52% | 2.00 |
| 2025-11-26 | 375.50 | 372.82 | 0.46 | 0.12% | 370.07 | 375.50 | 189107 | 704890.44 | 0.44% | 14.37 |
| 2025-11-25 | 375.00 | 372.36 | 1.81 | 0.49% | 370.59 | 379.66 | 206332 | 773311.69 | 0.48% | 2.00 |
| 2025-11-24 | 373.80 | 370.55 | 0.55 | 0.15% | 367.18 | 374.90 | 228458 | 846472.38 | 0.54% | 8.00 |
| 2025-11-21 | 375.00 | 370.00 | -9.39 | -2.48% | 370.00 | 383.00 | 316313 | 1185071.00 | 0.74% | 11.00 |
| 2025-11-20 | 394.90 | 379.39 | -11.71 | -2.99% | 377.01 | 395.00 | 336743 | 1289523.88 | 0.79% | 11.00 |
| 2025-11-19 | 385.50 | 391.10 | 6.10 | 1.58% | 384.96 | 398.44 | 292667 | 1146234.88 | 0.69% | 13.00 |
| 2025-11-18 | 389.00 | 385.00 | -5.78 | -1.48% | 381.00 | 398.63 | 395658 | 1535386.75 | 0.93% | 11.00 |
| 2025-11-17 | 388.00 | 390.78 | -13.34 | -3.30% | 382.50 | 392.40 | 476855 | 1854229.50 | 1.12% | 39.00 |
| 2025-11-14 | 407.00 | 404.12 | -11.48 | -2.76% | 403.88 | 414.60 | 241721 | 987912.00 | 0.57% | 25.00 |
| 2025-11-13 | 385.05 | 415.60 | 29.22 | 7.56% | 385.05 | 421.30 | 562654 | 2294544.25 | 1.32% | 48.00 |
| 2025-11-12 | 390.78 | 386.38 | 0.78 | 0.20% | 383.98 | 392.99 | 212998 | 826123.81 | 0.50% | 7.00 |
| 2025-11-11 | 386.00 | 385.60 | 1.09 | 0.28% | 384.50 | 394.77 | 193032 | 750004.12 | 0.45% | 9.00 |
| 2025-11-10 | 398.40 | 384.51 | -10.86 | -2.75% | 383.32 | 400.31 | 238960 | 926720.44 | 0.56% | 8.00 |
| 2025-11-07 | 393.50 | 395.37 | 0.69 | 0.17% | 388.88 | 397.51 | 165549 | 651618.56 | 0.39% | 9.00 |
| 2025-11-06 | 390.00 | 394.68 | 5.98 | 1.54% | 388.70 | 399.49 | 234475 | 926168.75 | 0.55% | 11.00 |
| 2025-11-05 | 372.85 | 388.70 | 9.75 | 2.57% | 372.00 | 393.00 | 311425 | 1193758.75 | 0.73% | 6.00 |
| 2025-11-04 | 383.06 | 378.95 | -7.91 | -2.04% | 374.00 | 386.50 | 239391 | 909184.19 | 0.56% | 9.00 |
| 2025-11-03 | 387.00 | 386.86 | -1.91 | -0.49% | 375.77 | 391.91 | 263682 | 1010656.69 | 0.62% | 9.00 |
| 2025-10-31 | 398.00 | 388.77 | -9.52 | -2.39% | 388.20 | 406.80 | 340484 | 1351577.25 | 0.80% | 24.00 |
| 2025-10-30 | 405.98 | 398.29 | -1.71 | -0.43% | 396.83 | 409.08 | 343061 | 1379753.00 | 0.81% | 5.00 |
| 2025-10-29 | 386.00 | 400.00 | 13.52 | 3.50% | 384.70 | 400.04 | 344740 | 1364464.50 | 0.81% | 31.63 |
| 2025-10-28 | 386.16 | 386.48 | 0.30 | 0.08% | 383.02 | 393.80 | 287083 | 1116079.75 | 0.67% | 7.00 |
| 2025-10-27 | 393.00 | 386.18 | 0.41 | 0.11% | 376.57 | 393.00 | 404510 | 1554285.25 | 0.95% | 29.00 |
| 2025-10-24 | 379.97 | 385.77 | 9.32 | 2.48% | 378.00 | 387.80 | 320416 | 1227672.12 | 0.75% | 31.00 |
| 2025-10-23 | 373.80 | 376.45 | 3.59 | 0.96% | 369.00 | 378.80 | 239981 | 898262.81 | 0.56% | 19.00 |
| 2025-10-22 | 375.90 | 372.86 | -3.04 | -0.81% | 368.20 | 378.88 | 219459 | 817893.50 | 0.52% | 3.00 |
| 2025-10-21 | 373.00 | 375.90 | 9.40 | 2.56% | 363.10 | 381.35 | 446329 | 1678495.62 | 1.05% | 34.00 |
| 2025-10-20 | 365.00 | 366.50 | 8.36 | 2.33% | 359.53 | 368.89 | 284324 | 1037251.25 | 0.67% | 8.00 |
| 2025-10-17 | 367.50 | 358.14 | -10.36 | -2.81% | 356.99 | 375.00 | 319058 | 1158882.62 | 0.75% | 27.00 |
| 2025-10-16 | 367.50 | 368.50 | -0.80 | -0.22% | 364.50 | 373.90 | 276295 | 1018515.94 | 0.65% | 10.00 |
| 2025-10-15 | 358.50 | 369.30 | 11.30 | 3.16% | 354.76 | 369.71 | 369934 | 1338385.25 | 0.87% | 13.00 |
| 2025-10-14 | 381.00 | 358.00 | -16.50 | -4.41% | 355.77 | 385.80 | 496399 | 1831937.00 | 1.17% | 30.00 |
| 2025-10-13 | 362.86 | 374.50 | -7.45 | -1.95% | 362.86 | 384.60 | 471510 | 1761865.12 | 1.11% | 9.00 |
深证大盘股票行情在线 K线走势图
宁德时代(300750)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
