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 |
|---|
| 2025-03-28 | 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 |
| 2025-02-17 | 274.90 | 269.40 | -0.31 | -0.11% | 266.02 | 274.90 | 241830 | 651308.38 | 0.62% | 10.00 |
| 2025-02-14 | 261.53 | 269.71 | 8.32 | 3.18% | 261.53 | 273.00 | 387800 | 1040988.06 | 0.99% | 34.82 |
| 2025-02-13 | 255.99 | 261.39 | 6.09 | 2.39% | 255.10 | 263.99 | 375350 | 980300.62 | 0.96% | 12.00 |
| 2025-02-12 | 250.01 | 255.30 | 3.50 | 1.39% | 247.08 | 256.00 | 273822 | 690271.31 | 0.70% | 14.80 |
| 2025-02-11 | 260.44 | 251.80 | -6.65 | -2.57% | 251.06 | 260.50 | 247920 | 626815.75 | 0.64% | 27.00 |
| 2025-02-10 | 261.28 | 258.45 | -2.83 | -1.08% | 255.18 | 261.47 | 229267 | 592829.69 | 0.59% | 34.00 |
| 2025-02-07 | 257.00 | 261.28 | 8.18 | 3.23% | 251.62 | 262.56 | 344413 | 892258.31 | 0.88% | 12.00 |
| 2025-02-06 | 251.00 | 253.10 | 0.98 | 0.39% | 249.20 | 253.49 | 248961 | 626179.25 | 0.64% | 0.60 |
| 2025-02-05 | 260.00 | 252.12 | -4.88 | -1.90% | 251.05 | 262.00 | 240481 | 614179.50 | 0.62% | 7.00 |
| 2025-01-27 | 260.63 | 257.00 | -3.62 | -1.39% | 257.00 | 262.97 | 171026 | 446005.00 | 0.44% | 1.00 |
| 2025-01-24 | 256.01 | 260.62 | 4.35 | 1.70% | 256.01 | 264.78 | 224398 | 587619.81 | 0.58% | 23.00 |
| 2025-01-23 | 259.85 | 257.50 | -0.50 | -0.19% | 256.98 | 262.50 | 165537 | 429174.47 | 0.42% | 2.00 |
| 2025-01-22 | 262.00 | 258.00 | -6.18 | -2.34% | 254.21 | 264.90 | 250407 | 644034.56 | 0.64% | 9.00 |
| 2025-01-21 | 268.50 | 264.18 | -1.34 | -0.50% | 263.22 | 268.76 | 138933 | 368144.81 | 0.36% | 6.00 |
| 2025-01-20 | 256.50 | 265.52 | 14.02 | 5.57% | 256.31 | 267.61 | 342835 | 904864.25 | 0.88% | 36.00 |
| 2025-01-17 | 248.50 | 251.50 | 1.57 | 0.63% | 248.08 | 253.50 | 111066 | 278622.00 | 0.28% | 1.00 |
| 2025-01-16 | 252.00 | 249.93 | -0.94 | -0.37% | 248.26 | 254.60 | 161884 | 405659.81 | 0.41% | 3.00 |
| 2025-01-15 | 256.20 | 250.87 | -5.33 | -2.08% | 249.67 | 256.40 | 150627 | 379850.47 | 0.39% | 0.00 |
| 2025-01-14 | 247.71 | 256.20 | 9.29 | 3.76% | 245.21 | 257.00 | 202467 | 510856.75 | 0.52% | 16.00 |
| 2025-01-13 | 243.50 | 246.91 | 0.91 | 0.37% | 242.00 | 250.00 | 180922 | 446777.50 | 0.46% | 4.00 |
| 2025-01-10 | 246.50 | 246.00 | -1.33 | -0.54% | 244.68 | 249.95 | 147294 | 364309.22 | 0.38% | 18.00 |
| 2025-01-09 | 241.35 | 247.33 | 1.99 | 0.81% | 241.16 | 250.25 | 169329 | 416860.00 | 0.43% | 3.00 |
| 2025-01-08 | 245.99 | 245.34 | -4.11 | -1.65% | 243.32 | 248.31 | 271858 | 668162.88 | 0.70% | 2.00 |
| 2025-01-07 | 243.00 | 249.45 | -7.30 | -2.84% | 241.08 | 252.00 | 401036 | 993492.38 | 1.03% | 3.00 |
| 2025-01-06 | 258.00 | 256.75 | -0.88 | -0.34% | 253.00 | 260.00 | 172891 | 443310.12 | 0.44% | 1.00 |
| 2025-01-03 | 258.78 | 257.63 | -1.15 | -0.44% | 257.21 | 263.00 | 185238 | 481214.88 | 0.47% | 8.00 |
| 2025-01-02 | 266.25 | 258.78 | -7.22 | -2.71% | 257.00 | 266.30 | 233546 | 609066.19 | 0.60% | 3.60 |
| 2024-12-31 | 265.09 | 266.00 | -0.58 | -0.22% | 265.09 | 270.50 | 249340 | 669455.56 | 0.64% | 27.00 |
| 2024-12-30 | 260.88 | 266.58 | 4.58 | 1.75% | 260.51 | 267.50 | 226314 | 601363.31 | 0.58% | 15.00 |
| 2024-12-27 | 260.57 | 262.00 | 0.75 | 0.29% | 255.00 | 263.42 | 243519 | 633808.56 | 0.62% | 3.00 |
| 2024-12-26 | 267.20 | 261.25 | -6.72 | -2.51% | 261.00 | 267.20 | 224438 | 589843.69 | 0.58% | 23.00 |
| 2024-12-25 | 268.91 | 267.97 | -0.26 | -0.10% | 266.26 | 270.91 | 114138 | 305852.69 | 0.29% | 9.00 |
| 2024-12-24 | 263.00 | 268.23 | 4.73 | 1.80% | 263.00 | 268.25 | 196154 | 522992.06 | 0.50% | 9.00 |
| 2024-12-23 | 262.71 | 263.50 | 0.79 | 0.30% | 262.71 | 268.88 | 206394 | 548261.44 | 0.53% | 10.00 |
| 2024-12-20 | 269.79 | 262.71 | -7.08 | -2.62% | 260.32 | 270.80 | 277401 | 731336.81 | 0.71% | 2.62 |
| 2024-12-19 | 269.26 | 269.79 | -1.62 | -0.60% | 266.62 | 272.35 | 153460 | 413766.88 | 0.39% | 11.63 |
| 2024-12-18 | 274.31 | 271.41 | -2.39 | -0.87% | 270.31 | 274.73 | 150853 | 411047.25 | 0.39% | 6.00 |
| 2024-12-17 | 267.00 | 273.80 | 6.60 | 2.47% | 266.54 | 278.00 | 282146 | 774620.19 | 0.72% | 23.00 |
| 2024-12-16 | 266.22 | 267.20 | 0.17 | 0.06% | 264.05 | 269.50 | 162575 | 433396.31 | 0.42% | 15.00 |
| 2024-12-13 | 269.88 | 267.03 | -6.68 | -2.44% | 266.00 | 272.00 | 283164 | 759646.00 | 0.73% | 3.00 |
| 2024-12-12 | 265.90 | 273.71 | 6.61 | 2.47% | 265.20 | 275.38 | 223295 | 605550.25 | 0.57% | 27.87 |
| 2024-12-11 | 273.96 | 267.10 | -3.47 | -1.28% | 266.52 | 279.50 | 194008 | 526201.50 | 0.50% | 9.00 |
| 2024-12-10 | 281.28 | 270.57 | 2.52 | 0.94% | 269.33 | 281.50 | 329044 | 903544.19 | 0.84% | 14.00 |
| 2024-12-09 | 266.99 | 268.05 | 1.50 | 0.56% | 264.41 | 269.66 | 224561 | 600510.38 | 0.58% | 5.82 |
| 2024-12-06 | 256.00 | 266.55 | 10.55 | 4.12% | 255.00 | 269.90 | 330381 | 871964.75 | 0.85% | 19.53 |
| 2024-12-05 | 257.99 | 256.00 | -2.97 | -1.15% | 255.01 | 258.95 | 160216 | 410901.44 | 0.41% | 5.00 |
| 2024-12-04 | 260.00 | 258.97 | -2.87 | -1.10% | 257.50 | 262.00 | 161814 | 418696.53 | 0.41% | 7.00 |
| 2024-12-03 | 261.00 | 261.84 | -0.35 | -0.13% | 259.00 | 262.99 | 173108 | 451486.78 | 0.44% | 1.00 |
| 2024-12-02 | 258.64 | 262.19 | 0.95 | 0.36% | 257.21 | 263.55 | 206475 | 538788.31 | 0.53% | 1.00 |
| 2024-11-29 | 251.23 | 261.24 | 6.54 | 2.57% | 251.23 | 267.99 | 313663 | 819207.44 | 0.80% | 6.00 |
| 2024-11-28 | 259.20 | 254.70 | -5.20 | -2.00% | 253.50 | 259.53 | 223556 | 572819.75 | 0.57% | 6.00 |
深证大盘股票行情在线 K线走势图
