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 |
|---|
| 2025-06-16 | 248.00 | 246.66 | -1.54 | -0.62% | 245.80 | 248.70 | 122176 | 301351.44 | 0.31% | 4.00 |
| 2025-06-13 | 248.10 | 248.20 | -1.61 | -0.64% | 246.37 | 250.41 | 174032 | 432241.22 | 0.45% | 13.00 |
| 2025-06-12 | 252.00 | 249.81 | -0.69 | -0.28% | 248.77 | 252.50 | 175696 | 438640.38 | 0.45% | 18.00 |
| 2025-06-11 | 246.09 | 250.50 | 7.36 | 3.03% | 244.80 | 252.44 | 279934 | 700635.44 | 0.72% | 17.00 |
| 2025-06-10 | 245.00 | 243.14 | -2.44 | -0.99% | 242.22 | 246.86 | 139325 | 340660.62 | 0.36% | 4.00 |
| 2025-06-09 | 248.88 | 245.58 | -3.30 | -1.33% | 245.50 | 250.88 | 185498 | 459312.50 | 0.48% | 1.00 |
| 2025-06-06 | 252.00 | 248.88 | -2.62 | -1.04% | 248.50 | 253.33 | 165515 | 413822.09 | 0.42% | 3.00 |
| 2025-06-05 | 251.36 | 251.50 | 0.45 | 0.18% | 248.27 | 252.44 | 135259 | 338675.19 | 0.35% | 12.00 |
| 2025-06-04 | 252.50 | 251.05 | -0.10 | -0.04% | 250.70 | 253.60 | 130402 | 328585.56 | 0.33% | 5.00 |
| 2025-06-03 | 252.00 | 251.15 | 1.15 | 0.46% | 250.44 | 253.90 | 158412 | 398934.19 | 0.41% | 2.00 |
| 2025-05-30 | 250.90 | 250.00 | -1.85 | -0.73% | 247.47 | 252.65 | 204337 | 510732.50 | 0.52% | 1.80 |
| 2025-05-29 | 253.00 | 251.85 | -1.75 | -0.69% | 249.00 | 253.98 | 217883 | 548793.75 | 0.56% | 5.00 |
| 2025-05-28 | 255.61 | 253.60 | -0.39 | -0.15% | 253.32 | 258.27 | 154563 | 394677.34 | 0.40% | 12.00 |
| 2025-05-27 | 255.89 | 253.99 | -1.91 | -0.75% | 252.39 | 257.21 | 176680 | 449128.16 | 0.45% | 12.00 |
| 2025-05-26 | 265.00 | 255.90 | -11.09 | -4.15% | 252.90 | 266.38 | 330122 | 847722.88 | 0.85% | 41.00 |
| 2025-05-23 | 271.01 | 266.99 | -3.38 | -1.25% | 266.95 | 274.00 | 230004 | 621822.44 | 0.59% | 14.00 |
| 2025-05-22 | 277.80 | 270.37 | -3.71 | -1.35% | 268.27 | 277.94 | 276081 | 747070.19 | 0.71% | 3.00 |
| 2025-05-21 | 266.99 | 274.08 | 11.08 | 4.21% | 265.80 | 279.99 | 565245 | 1547058.75 | 1.45% | 20.09 |
| 2025-05-20 | 264.44 | 263.00 | 3.00 | 1.15% | 255.20 | 265.50 | 346424 | 905342.56 | 0.89% | 11.00 |
| 2025-05-19 | 260.50 | 260.00 | 0.64 | 0.25% | 257.27 | 260.54 | 169740 | 439989.81 | 0.43% | 18.00 |
| 2025-05-16 | 259.14 | 259.36 | -0.82 | -0.32% | 257.73 | 261.73 | 189001 | 490461.09 | 0.48% | 23.00 |
| 2025-05-15 | 262.62 | 260.18 | -2.42 | -0.92% | 259.60 | 262.87 | 141119 | 368557.47 | 0.36% | 3.00 |
| 2025-05-14 | 258.77 | 262.60 | 3.83 | 1.48% | 256.01 | 264.46 | 231463 | 602068.81 | 0.59% | 15.40 |
| 2025-05-13 | 262.00 | 258.77 | 1.77 | 0.69% | 255.02 | 262.00 | 204806 | 528151.12 | 0.52% | 11.60 |
| 2025-05-12 | 255.00 | 257.00 | 8.73 | 3.52% | 253.00 | 257.99 | 302315 | 773159.19 | 0.77% | 22.00 |
| 2025-05-09 | 246.07 | 248.27 | 3.70 | 1.51% | 244.65 | 249.77 | 236933 | 585846.81 | 0.61% | 9.00 |
| 2025-05-08 | 239.49 | 244.57 | 5.96 | 2.50% | 237.98 | 248.68 | 312856 | 766699.50 | 0.80% | 5.58 |
| 2025-05-07 | 236.45 | 238.61 | 6.98 | 3.01% | 236.08 | 240.88 | 312810 | 744471.94 | 0.80% | 10.00 |
| 2025-05-06 | 233.91 | 231.63 | 0.13 | 0.06% | 231.20 | 236.30 | 196877 | 459128.94 | 0.50% | 6.00 |
| 2025-04-30 | 233.05 | 231.50 | -0.53 | -0.23% | 231.50 | 234.38 | 156328 | 363540.38 | 0.40% | 16.00 |
| 2025-04-29 | 234.00 | 232.03 | -2.82 | -1.20% | 230.72 | 234.80 | 167424 | 389297.88 | 0.43% | 10.00 |
| 2025-04-28 | 238.25 | 234.85 | -1.75 | -0.74% | 233.20 | 238.26 | 143124 | 335717.81 | 0.37% | 2.00 |
| 2025-04-25 | 237.20 | 236.60 | -0.27 | -0.11% | 235.09 | 237.92 | 127620 | 301679.66 | 0.33% | 26.00 |
| 2025-04-24 | 234.50 | 236.87 | 3.52 | 1.51% | 232.25 | 238.66 | 181554 | 429735.12 | 0.47% | 8.00 |
| 2025-04-23 | 235.00 | 233.35 | 2.66 | 1.15% | 233.00 | 238.75 | 191980 | 450705.88 | 0.49% | 15.00 |
| 2025-04-22 | 230.00 | 230.69 | 3.87 | 1.71% | 227.20 | 231.16 | 169354 | 388572.97 | 0.43% | 20.00 |
| 2025-04-21 | 225.46 | 231.36 | 5.90 | 2.62% | 224.18 | 235.00 | 220082 | 508852.31 | 0.56% | 14.00 |
| 2025-04-18 | 225.21 | 225.46 | -0.54 | -0.24% | 223.66 | 226.50 | 115128 | 258885.77 | 0.30% | 13.00 |
| 2025-04-17 | 223.00 | 226.00 | 1.11 | 0.49% | 222.22 | 227.33 | 157377 | 355128.06 | 0.40% | 28.00 |
| 2025-04-16 | 227.00 | 224.89 | -3.26 | -1.43% | 221.55 | 227.18 | 216551 | 483876.47 | 0.55% | 4.44 |
| 2025-04-15 | 226.00 | 228.15 | 4.15 | 1.85% | 225.12 | 230.45 | 266865 | 608745.19 | 0.68% | 10.00 |
| 2025-04-14 | 227.15 | 224.00 | 0.00 | 0.00% | 222.68 | 228.00 | 206965 | 464212.12 | 0.53% | 9.00 |
| 2025-04-11 | 216.00 | 224.00 | 6.02 | 2.76% | 214.70 | 225.55 | 302991 | 669690.50 | 0.78% | 23.00 |
| 2025-04-10 | 221.00 | 217.98 | 6.59 | 3.12% | 215.46 | 222.79 | 372741 | 816867.56 | 0.96% | 5.00 |
| 2025-04-09 | 212.92 | 211.39 | -7.66 | -3.50% | 210.09 | 218.75 | 536023 | 1145970.62 | 1.37% | 6.20 |
| 2025-04-08 | 219.95 | 219.05 | 3.83 | 1.78% | 216.40 | 225.00 | 476594 | 1047195.25 | 1.22% | 10.00 |
| 2025-04-07 | 226.09 | 215.22 | -27.86 | -11.46% | 209.11 | 230.00 | 723646 | 1581139.00 | 1.85% | 24.60 |
| 2025-04-03 | 245.00 | 243.08 | -6.06 | -2.43% | 242.55 | 247.70 | 232816 | 569396.25 | 0.60% | 11.00 |
| 2025-04-02 | 250.20 | 249.14 | 0.08 | 0.03% | 247.56 | 252.46 | 137321 | 343309.69 | 0.35% | 11.80 |
| 2025-04-01 | 252.94 | 249.06 | -3.88 | -1.53% | 248.58 | 254.50 | 194162 | 486244.31 | 0.50% | 8.00 |
| 2025-03-31 | 256.06 | 252.94 | -3.86 | -1.50% | 252.12 | 257.98 | 194634 | 495186.34 | 0.50% | 23.00 |
| 2025-03-28 | 256.11 | 256.80 | -2.08 | -0.80% | 255.80 | 258.88 | 112421 | 288858.84 | 0.29% | 8.10 |
| 2025-03-27 | 256.19 | 258.88 | 1.96 | 0.76% | 254.25 | 262.80 | 141792 | 367572.62 | 0.36% | 7.00 |
| 2025-03-26 | 259.40 | 256.92 | -2.56 | -0.99% | 256.70 | 262.70 | 129046 | 333610.84 | 0.33% | 6.00 |
| 2025-03-25 | 257.71 | 259.48 | 1.32 | 0.51% | 255.29 | 260.00 | 127858 | 330347.72 | 0.33% | 20.00 |
| 2025-03-24 | 257.70 | 258.16 | 2.16 | 0.84% | 256.28 | 258.98 | 167302 | 431168.09 | 0.43% | 2.00 |
| 2025-03-21 | 262.68 | 256.00 | -6.15 | -2.35% | 255.67 | 264.53 | 194320 | 502636.09 | 0.50% | 3.00 |
| 2025-03-20 | 265.39 | 262.15 | -3.24 | -1.22% | 261.02 | 266.50 | 144247 | 379418.81 | 0.37% | 1.00 |
| 2025-03-19 | 257.20 | 265.39 | 8.39 | 3.26% | 256.78 | 266.97 | 369541 | 973710.94 | 0.95% | 22.00 |
| 2025-03-18 | 258.00 | 257.00 | 1.00 | 0.39% | 255.50 | 260.78 | 225767 | 581753.44 | 0.58% | 4.00 |
| 2025-03-17 | 263.10 | 256.00 | -6.00 | -2.29% | 255.74 | 265.47 | 335155 | 868570.62 | 0.86% | 10.00 |
| 2025-03-14 | 253.00 | 262.00 | 8.78 | 3.47% | 252.65 | 264.85 | 351089 | 914809.25 | 0.90% | 6.00 |
| 2025-03-13 | 254.00 | 253.22 | -1.28 | -0.50% | 253.00 | 259.20 | 168852 | 431653.06 | 0.43% | 0.00 |
| 2025-03-12 | 256.01 | 254.50 | -0.70 | -0.27% | 251.49 | 256.62 | 199147 | 505891.94 | 0.51% | 10.00 |
| 2025-03-11 | 253.07 | 255.20 | -1.30 | -0.51% | 253.05 | 255.50 | 171351 | 435552.97 | 0.44% | 3.00 |
| 2025-03-10 | 261.80 | 256.50 | -4.26 | -1.63% | 253.61 | 261.86 | 286751 | 735522.69 | 0.73% | 2.00 |
| 2025-03-07 | 262.96 | 260.76 | -3.55 | -1.34% | 258.68 | 263.58 | 222871 | 581279.50 | 0.57% | 2.39 |
| 2025-03-06 | 262.25 | 264.31 | 3.32 | 1.27% | 261.00 | 265.53 | 250273 | 660107.81 | 0.64% | 13.00 |
| 2025-03-05 | 263.00 | 260.99 | -2.01 | -0.76% | 258.50 | 263.89 | 208696 | 543899.69 | 0.53% | 2.00 |
| 2025-03-04 | 270.00 | 263.00 | -10.53 | -3.85% | 262.73 | 271.00 | 268365 | 711546.12 | 0.69% | 15.00 |
| 2025-03-03 | 265.00 | 273.53 | 9.23 | 3.49% | 262.24 | 279.30 | 387364 | 1060332.88 | 0.99% | 24.00 |
| 2025-02-28 | 269.60 | 264.30 | -5.70 | -2.11% | 263.61 | 271.31 | 222655 | 593507.75 | 0.57% | 81.00 |
| 2025-02-27 | 270.27 | 270.00 | 1.38 | 0.51% | 267.67 | 271.70 | 231851 | 625058.81 | 0.59% | 12.00 |
| 2025-02-26 | 271.45 | 268.62 | -0.86 | -0.32% | 267.18 | 272.88 | 211731 | 569864.94 | 0.54% | 3.18 |
| 2025-02-25 | 267.48 | 269.48 | -2.02 | -0.74% | 264.51 | 274.00 | 232094 | 624374.81 | 0.59% | 4.00 |
| 2025-02-24 | 273.01 | 271.50 | -4.05 | -1.47% | 268.16 | 274.70 | 277538 | 751084.06 | 0.71% | 41.80 |
| 2025-02-21 | 268.58 | 275.55 | 5.35 | 1.98% | 267.78 | 276.88 | 309519 | 844356.25 | 0.79% | 21.00 |
| 2025-02-20 | 272.80 | 270.20 | -3.35 | -1.22% | 267.00 | 272.80 | 195890 | 526740.06 | 0.50% | 12.00 |
| 2025-02-19 | 268.57 | 273.55 | 2.78 | 1.03% | 268.55 | 276.00 | 204455 | 558014.12 | 0.52% | 19.87 |
| 2025-02-18 | 272.96 | 270.77 | 1.37 | 0.51% | 269.00 | 275.50 | 238458 | 649767.44 | 0.61% | 58.00 |
深证大盘股票行情在线 K线走势图
