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 |
|---|
| 2025-09-16 | 356.11 | 353.42 | -1.28 | -0.36% | 348.50 | 359.00 | 377445 | 1332572.25 | 0.89% | 11.28 |
| 2025-09-15 | 346.01 | 354.70 | 29.70 | 9.14% | 344.02 | 371.52 | 718410 | 2558661.50 | 1.69% | 22.48 |
| 2025-09-12 | 325.90 | 325.00 | 2.45 | 0.76% | 322.20 | 329.90 | 338713 | 1103103.25 | 0.80% | 12.00 |
| 2025-09-11 | 315.55 | 322.55 | 6.51 | 2.06% | 309.04 | 322.98 | 380345 | 1206075.75 | 0.89% | 57.00 |
| 2025-09-10 | 317.99 | 316.04 | -3.96 | -1.24% | 313.00 | 322.00 | 367527 | 1164970.38 | 0.86% | 26.00 |
| 2025-09-09 | 322.80 | 320.00 | -5.37 | -1.65% | 317.16 | 334.58 | 434024 | 1408549.75 | 1.02% | 16.00 |
| 2025-09-08 | 334.00 | 325.37 | 0.26 | 0.08% | 323.50 | 337.65 | 588346 | 1934963.25 | 1.38% | 22.00 |
| 2025-09-05 | 299.90 | 325.11 | 21.08 | 6.93% | 299.82 | 325.11 | 708198 | 2244021.25 | 1.67% | 113.20 |
| 2025-09-04 | 313.47 | 304.03 | -4.97 | -1.61% | 300.63 | 323.33 | 657548 | 2044263.25 | 1.55% | 16.00 |
| 2025-09-03 | 303.50 | 309.00 | 6.13 | 2.02% | 303.03 | 311.65 | 508975 | 1564055.00 | 1.20% | 39.00 |
| 2025-09-02 | 304.03 | 302.87 | -1.13 | -0.37% | 299.03 | 311.10 | 371169 | 1128909.25 | 0.87% | 39.00 |
| 2025-09-01 | 306.50 | 304.00 | -2.18 | -0.71% | 299.30 | 306.90 | 429964 | 1301279.50 | 1.01% | 18.60 |
| 2025-08-29 | 278.31 | 306.18 | 28.77 | 10.37% | 277.95 | 316.66 | 780139 | 2348289.50 | 1.83% | 52.00 |
| 2025-08-28 | 276.06 | 277.41 | -0.89 | -0.32% | 272.72 | 278.99 | 304664 | 840797.50 | 0.72% | 8.00 |
| 2025-08-27 | 289.00 | 278.30 | -11.20 | -3.87% | 278.19 | 289.54 | 382584 | 1085901.00 | 0.90% | 24.00 |
| 2025-08-26 | 287.02 | 289.50 | -0.78 | -0.27% | 285.58 | 290.99 | 230245 | 664884.81 | 0.54% | 9.00 |
| 2025-08-25 | 290.00 | 290.28 | 3.10 | 1.08% | 286.78 | 293.88 | 312297 | 904669.31 | 0.73% | 23.00 |
| 2025-08-22 | 278.93 | 287.18 | 8.18 | 2.93% | 278.60 | 289.35 | 264219 | 754369.81 | 0.62% | 56.54 |
| 2025-08-21 | 279.27 | 279.00 | -0.20 | -0.07% | 278.00 | 281.80 | 182698 | 510391.44 | 0.43% | 4.00 |
| 2025-08-20 | 277.50 | 279.20 | 2.40 | 0.87% | 272.05 | 279.99 | 233535 | 641434.44 | 0.55% | 18.00 |
| 2025-08-19 | 283.00 | 277.80 | -5.20 | -1.84% | 276.22 | 284.00 | 244286 | 681644.25 | 0.57% | 13.00 |
| 2025-08-18 | 280.67 | 283.00 | 2.33 | 0.83% | 278.02 | 285.48 | 285288 | 805618.62 | 0.67% | 12.00 |
| 2025-08-15 | 278.38 | 280.67 | 0.78 | 0.28% | 276.10 | 282.30 | 241092 | 673559.12 | 0.57% | 15.00 |
| 2025-08-14 | 276.89 | 279.89 | 6.29 | 2.30% | 274.48 | 282.00 | 371708 | 1037844.19 | 0.87% | 11.00 |
| 2025-08-13 | 264.77 | 273.60 | 10.35 | 3.93% | 264.51 | 275.00 | 394668 | 1066108.50 | 0.93% | 35.00 |
| 2025-08-12 | 263.50 | 263.25 | -0.41 | -0.16% | 257.72 | 265.18 | 222407 | 582914.12 | 0.52% | 10.00 |
| 2025-08-11 | 263.48 | 263.66 | 0.18 | 0.07% | 262.50 | 266.15 | 213309 | 562755.31 | 0.50% | 9.00 |
| 2025-08-08 | 264.00 | 263.48 | 0.43 | 0.16% | 262.01 | 266.16 | 174282 | 460473.59 | 0.41% | 50.00 |
| 2025-08-07 | 265.00 | 263.05 | -1.95 | -0.74% | 262.20 | 266.49 | 165481 | 436346.22 | 0.39% | 10.00 |
| 2025-08-06 | 265.22 | 265.00 | -0.70 | -0.26% | 263.23 | 266.90 | 153233 | 405848.25 | 0.36% | 35.00 |
| 2025-08-05 | 267.50 | 265.70 | -0.78 | -0.29% | 263.50 | 269.00 | 219760 | 584447.88 | 0.52% | 8.40 |
| 2025-08-04 | 263.00 | 266.48 | 3.41 | 1.30% | 261.70 | 268.00 | 237682 | 628623.81 | 0.56% | 17.00 |
| 2025-08-01 | 264.80 | 263.07 | -1.55 | -0.59% | 262.75 | 266.60 | 252500 | 668281.44 | 0.59% | 8.80 |
| 2025-07-31 | 280.80 | 264.62 | -12.47 | -4.50% | 264.62 | 281.98 | 447104 | 1208851.50 | 1.05% | 2.00 |
| 2025-07-30 | 292.20 | 277.09 | -14.73 | -5.05% | 276.36 | 292.20 | 415943 | 1171276.50 | 1.07% | 8.00 |
| 2025-07-29 | 286.70 | 291.82 | 5.52 | 1.93% | 286.68 | 292.00 | 233946 | 678542.75 | 0.60% | 10.00 |
| 2025-07-28 | 283.02 | 286.30 | 3.50 | 1.24% | 281.30 | 289.09 | 238973 | 683086.69 | 0.61% | 3.00 |
| 2025-07-25 | 285.20 | 282.80 | -2.40 | -0.84% | 281.75 | 285.20 | 134326 | 380283.53 | 0.34% | 2.00 |
| 2025-07-24 | 289.00 | 285.20 | -1.82 | -0.63% | 282.91 | 289.20 | 223891 | 639408.25 | 0.57% | 22.00 |
| 2025-07-23 | 288.16 | 287.02 | 0.36 | 0.13% | 286.59 | 290.75 | 200190 | 577265.31 | 0.51% | 23.00 |
| 2025-07-22 | 280.00 | 286.66 | 7.00 | 2.50% | 279.18 | 290.00 | 333090 | 946891.25 | 0.85% | 57.00 |
| 2025-07-21 | 277.00 | 279.66 | 8.46 | 3.12% | 273.55 | 282.00 | 324863 | 904729.50 | 0.83% | 26.74 |
| 2025-07-18 | 268.70 | 271.20 | 5.70 | 2.15% | 265.80 | 272.45 | 221866 | 598160.12 | 0.57% | 34.00 |
| 2025-07-17 | 265.37 | 265.50 | 1.10 | 0.42% | 264.36 | 267.75 | 145110 | 385274.62 | 0.37% | 10.00 |
| 2025-07-16 | 268.50 | 264.40 | -3.35 | -1.25% | 263.04 | 268.70 | 156265 | 413584.12 | 0.40% | 13.00 |
| 2025-07-15 | 268.50 | 267.75 | -0.75 | -0.28% | 266.00 | 272.50 | 169526 | 455382.78 | 0.43% | 17.00 |
| 2025-07-14 | 271.00 | 268.50 | -3.00 | -1.10% | 266.10 | 271.32 | 149789 | 401369.28 | 0.38% | 12.00 |
| 2025-07-11 | 271.50 | 271.50 | -0.50 | -0.18% | 270.10 | 274.00 | 213282 | 579854.38 | 0.55% | 6.00 |
| 2025-07-10 | 274.99 | 272.00 | 1.20 | 0.44% | 268.50 | 274.99 | 242393 | 659420.12 | 0.62% | 6.00 |
| 2025-07-09 | 262.20 | 270.80 | 7.49 | 2.84% | 262.10 | 274.46 | 293884 | 794842.38 | 0.75% | 27.00 |
| 2025-07-08 | 260.70 | 263.31 | 2.42 | 0.93% | 259.82 | 265.90 | 155923 | 410429.31 | 0.40% | 8.00 |
| 2025-07-07 | 265.80 | 260.89 | -4.91 | -1.85% | 258.88 | 268.88 | 174665 | 456897.28 | 0.45% | 7.00 |
| 2025-07-04 | 265.01 | 265.80 | 3.21 | 1.22% | 260.98 | 269.98 | 272060 | 721422.81 | 0.70% | 8.00 |
| 2025-07-03 | 251.47 | 262.59 | 12.14 | 4.85% | 250.59 | 263.21 | 338037 | 874680.31 | 0.87% | 41.00 |
| 2025-07-02 | 251.50 | 250.45 | -1.05 | -0.42% | 249.19 | 252.01 | 115714 | 289731.19 | 0.30% | 2.00 |
| 2025-07-01 | 252.50 | 251.50 | -0.72 | -0.29% | 249.88 | 252.74 | 95323 | 239510.42 | 0.24% | 9.00 |
| 2025-06-30 | 251.50 | 252.22 | 1.23 | 0.49% | 249.70 | 253.50 | 176234 | 443481.69 | 0.45% | 17.00 |
| 2025-06-27 | 256.50 | 250.99 | -1.80 | -0.71% | 250.11 | 257.45 | 236201 | 598502.62 | 0.61% | 5.00 |
| 2025-06-26 | 255.88 | 252.79 | -2.11 | -0.83% | 252.36 | 256.29 | 199145 | 506238.66 | 0.51% | 43.00 |
| 2025-06-25 | 246.50 | 254.90 | 8.98 | 3.65% | 246.00 | 255.88 | 315377 | 793032.06 | 0.81% | 26.00 |
| 2025-06-24 | 240.58 | 245.92 | 6.31 | 2.63% | 240.58 | 248.08 | 235011 | 576736.12 | 0.60% | 19.00 |
| 2025-06-23 | 239.30 | 239.61 | -0.65 | -0.27% | 238.03 | 240.60 | 127099 | 304068.06 | 0.33% | 6.00 |
| 2025-06-20 | 241.06 | 240.26 | -1.84 | -0.76% | 239.50 | 243.12 | 136883 | 329398.59 | 0.35% | 21.40 |
| 2025-06-19 | 245.30 | 242.10 | -3.47 | -1.41% | 241.60 | 246.16 | 147985 | 360450.88 | 0.38% | 5.00 |
| 2025-06-18 | 246.98 | 245.57 | -0.69 | -0.28% | 245.57 | 249.58 | 104606 | 258654.39 | 0.27% | 42.00 |
| 2025-06-17 | 246.96 | 246.26 | -0.40 | -0.16% | 245.22 | 248.43 | 97650 | 240792.89 | 0.25% | 24.00 |
| 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 |
深证大盘股票行情在线 K线走势图
