宁德时代

300750
🏛️ 中国 →
397.37
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 332.39 336.66 323.33 326.67 16.9M
2021-12-30 320.56 331.27 319.76 327.78 22.4M
2021-12-29 325.00 325.55 316.55 319.75 17.9M
2021-12-28 321.11 326.27 316.62 325.00 17.4M
2021-12-27 319.00 326.66 318.61 321.45 18.3M
2021-12-24 346.67 347.36 312.78 320.45 44.3M
2021-12-23 343.88 350.45 340.05 345.60 14.3M
2021-12-22 338.22 342.78 335.00 339.02 15.1M
2021-12-21 336.67 341.50 330.05 335.60 22.6M
2021-12-20 360.56 360.56 337.60 339.01 27.9M
2021-12-17 361.67 363.33 355.39 361.77 24.6M
2021-12-16 365.17 365.17 359.49 363.92 11.1M
2021-12-15 360.80 367.22 359.42 360.56 12.7M
2021-12-14 365.19 365.19 357.77 361.67 15.8M
2021-12-13 355.50 367.03 350.05 365.76 28.9M
2021-12-10 345.68 362.98 345.10 355.53 38.5M
2021-12-09 355.00 355.56 346.06 352.11 24.2M
2021-12-08 352.66 358.21 347.92 355.00 21.4M
2021-12-07 367.78 368.33 340.11 349.45 39.9M
2021-12-06 375.61 377.89 364.45 365.16 20.3M
2021-12-03 382.76 384.45 372.78 381.67 14.5M
2021-12-02 373.32 382.89 371.67 382.22 16.5M
2021-12-01 377.78 380.55 368.95 373.33 12.6M
2021-11-30 380.42 380.92 374.07 377.78 12.9M
2021-11-29 363.33 380.28 362.78 377.67 20.6M
2021-11-26 361.67 371.56 361.67 365.56 10.5M
2021-11-25 362.78 365.83 358.50 363.33 10.5M
2021-11-24 372.32 375.45 361.30 366.00 15.4M
2021-11-23 377.95 377.95 370.00 373.33 17.9M
2021-11-22 358.33 378.33 356.73 378.33 27.6M
2021-11-19 350.56 355.00 344.47 355.00 15.2M
2021-11-18 347.71 353.70 340.88 347.78 13.5M
2021-11-17 346.11 350.24 343.09 347.71 13.6M
2021-11-16 344.45 347.29 337.22 341.65 15.2M
2021-11-15 356.11 356.11 337.76 344.45 25.2M
2021-11-12 365.00 367.70 352.18 356.11 20.6M
2021-11-11 361.67 369.52 361.17 364.36 13.9M
2021-11-10 361.74 364.71 352.78 360.00 22.9M
2021-11-09 370.97 371.11 362.85 368.49 12.0M
2021-11-08 353.89 369.43 350.56 367.11 22.1M
2021-11-05 355.00 360.99 352.22 352.27 15.4M
2021-11-04 360.00 363.89 353.36 359.36 16.6M
2021-11-03 361.67 364.46 348.89 355.56 23.0M
2021-11-02 363.89 369.87 360.00 365.56 23.7M
2021-11-01 356.11 377.22 350.63 361.11 39.9M
2021-10-29 341.83 358.61 332.75 355.12 36.5M
2021-10-28 347.22 352.78 334.96 337.33 31.1M
2021-10-27 332.22 341.69 329.54 341.69 24.4M
2021-10-26 353.20 354.71 331.07 332.22 26.7M
2021-10-25 340.00 347.31 335.18 339.32 25.3M
2021-10-22 336.66 336.66 327.96 334.11 19.8M
2021-10-21 327.78 332.78 322.22 331.11 18.3M
2021-10-20 330.56 340.77 326.11 327.50 22.4M
2021-10-19 335.56 341.66 325.00 328.11 27.2M
2021-10-18 322.78 330.69 316.67 330.57 33.6M
2021-10-15 295.56 321.60 293.39 316.11 41.3M
2021-10-14 291.67 297.16 291.67 295.72 14.1M
2021-10-13 280.56 290.28 280.00 290.15 13.8M
2021-10-12 289.77 290.35 277.16 280.56 17.3M
2021-10-11 297.22 298.67 287.81 289.45 14.1M
2021-10-08 296.67 305.60 290.50 296.67 22.5M
2021-09-30 280.56 295.83 278.90 292.07 30.1M
2021-09-29 275.56 284.33 274.45 279.17 16.9M
2021-09-28 284.45 287.75 276.78 278.02 16.6M
2021-09-27 280.56 288.78 277.66 285.28 26.1M
2021-09-24 274.93 284.73 272.50 277.77 18.5M
2021-09-23 280.48 280.48 273.22 273.88 14.3M
2021-09-22 274.78 278.33 271.17 274.06 11.6M
2021-09-17 276.11 282.78 273.41 279.45 14.7M
2021-09-16 290.56 290.56 276.67 276.67 20.3M
2021-09-15 294.45 295.55 284.34 291.86 18.9M
2021-09-14 281.73 300.56 279.40 294.39 42.1M
2021-09-13 278.95 284.50 275.56 279.33 16.1M
2021-09-10 274.13 279.88 272.60 278.95 20.3M
2021-09-09 283.06 288.32 272.67 281.78 19.8M
2021-09-08 288.33 290.88 277.78 279.45 17.5M
2021-09-07 286.11 292.59 283.33 285.56 17.0M
2021-09-06 273.89 287.78 268.33 286.72 26.6M
2021-09-03 276.67 279.93 267.16 270.28 20.3M
2021-09-02 273.33 275.62 269.88 274.17 20.6M
2021-09-01 273.33 274.45 261.95 271.51 26.0M
2021-08-31 284.41 284.41 269.92 274.93 26.6M
2021-08-30 281.92 292.11 277.15 280.69 28.3M
2021-08-27 288.89 291.11 278.89 281.95 21.5M
2021-08-26 299.99 310.52 289.38 289.45 30.2M
2021-08-25 291.11 295.67 284.00 294.58 17.2M
2021-08-24 286.89 300.06 286.18 290.56 24.0M
2021-08-23 280.56 290.68 278.90 289.95 29.2M
2021-08-20 277.22 277.33 268.06 274.51 22.5M
2021-08-19 278.89 283.18 268.89 279.45 26.0M
2021-08-18 270.30 279.39 265.23 275.00 28.7M
2021-08-17 269.45 274.89 265.13 266.67 28.1M
2021-08-16 274.45 279.94 261.05 265.00 39.7M
2021-08-13 266.67 294.39 266.67 278.92 49.9M
2021-08-12 284.45 285.00 274.45 278.89 30.8M
2021-08-11 283.33 290.56 280.49 287.36 20.2M
2021-08-10 283.90 288.44 277.22 283.61 32.4M
2021-08-09 295.56 295.83 279.44 286.67 33.4M
2021-08-06 313.77 315.00 299.45 302.16 25.9M
2021-08-05 314.45 314.45 303.63 309.45 23.4M
2021-08-04 296.67 317.22 291.67 316.11 31.3M
2021-08-03 308.33 308.89 290.56 295.00 22.0M
2021-08-02 309.45 319.44 296.05 306.67 32.9M
2021-07-30 313.89 323.45 300.00 305.78 36.3M
2021-07-29 303.33 309.86 293.89 309.33 33.5M
2021-07-28 275.56 296.28 275.56 291.70 39.1M
2021-07-27 301.68 310.66 275.00 275.00 32.1M
2021-07-26 302.22 307.18 290.28 299.88 22.9M
2021-07-23 308.33 313.33 303.33 303.90 16.8M
2021-07-22 309.22 313.16 303.16 309.49 19.6M
2021-07-21 294.46 308.93 292.23 308.77 32.8M
2021-07-20 286.11 299.60 286.11 293.36 23.4M
2021-07-19 300.00 300.93 286.67 290.83 32.4M
2021-07-16 315.00 315.00 293.41 295.00 32.1M
2021-07-15 302.78 316.05 300.58 315.56 24.7M
2021-07-14 308.33 312.16 300.56 306.32 22.7M
2021-07-13 311.11 322.00 306.67 312.78 24.5M
2021-07-12 308.95 320.56 308.95 314.33 27.9M
2021-07-09 310.55 310.55 296.97 303.27 28.2M
2021-07-08 306.11 317.50 301.47 310.65 28.6M
2021-07-07 288.89 301.39 281.74 301.39 32.7M
2021-07-06 288.89 300.54 278.84 286.24 32.5M
2021-07-05 286.11 293.71 282.26 288.48 25.8M
2021-07-02 291.18 297.31 283.15 288.66 25.0M
2021-07-01 298.22 300.00 287.78 294.17 20.4M
2021-06-30 282.78 301.11 276.67 297.11 26.0M
2021-06-29 285.36 288.67 280.12 282.51 27.6M
2021-06-28 264.57 279.43 260.17 274.39 26.4M
2021-06-25 262.78 265.00 255.00 264.57 17.9M
2021-06-24 262.85 263.82 256.67 259.61 16.6M
2021-06-23 252.27 262.23 250.83 260.25 22.4M
2021-06-22 250.10 252.22 244.57 250.13 15.9M
2021-06-21 251.00 253.28 244.57 251.56 21.7M
2021-06-18 242.88 252.89 242.88 250.00 28.1M
2021-06-17 235.70 243.19 235.70 241.40 18.5M
2021-06-16 244.95 246.56 231.67 233.43 25.1M
2021-06-15 251.67 253.28 241.95 247.22 18.5M
2021-06-11 246.11 254.36 238.92 251.10 35.6M
2021-06-10 227.83 247.03 227.83 241.46 34.8M
2021-06-09 227.22 231.11 223.89 227.43 16.8M
2021-06-08 224.45 236.03 224.45 227.55 29.9M
2021-06-07 235.47 235.55 222.22 226.39 38.8M
2021-06-04 232.78 244.17 230.65 240.12 32.4M
2021-06-03 236.67 237.93 227.78 230.43 22.3M
2021-06-02 238.39 240.94 232.93 235.83 20.8M
2021-06-01 233.33 239.45 231.40 236.30 28.6M
2021-05-31 231.11 241.98 230.00 241.17 36.0M
2021-05-28 216.67 234.17 216.67 227.56 49.9M
2021-05-27 215.28 216.67 212.14 213.33 14.3M
2021-05-26 219.45 222.21 213.70 214.12 22.9M
2021-05-25 216.36 220.00 214.28 219.74 26.9M
2021-05-24 211.11 215.86 208.99 215.53 30.5M
2021-05-21 212.65 215.16 204.98 208.65 25.3M
2021-05-20 209.89 213.27 205.61 209.86 23.1M
2021-05-19 203.61 211.11 201.67 208.36 21.1M
2021-05-18 206.67 210.67 203.59 205.06 16.1M
2021-05-17 200.00 208.82 200.00 207.32 34.8M
2021-05-14 196.40 200.28 190.65 199.45 31.8M
2021-05-13 196.83 199.32 194.28 195.06 20.4M
2021-05-12 203.89 205.04 197.55 200.83 24.0M
2021-05-11 201.11 205.50 196.11 203.67 20.5M
2021-05-10 202.67 207.77 200.00 204.56 22.4M
2021-05-07 213.33 215.31 203.41 204.05 27.2M
2021-05-06 216.67 216.67 204.72 213.33 34.1M
2021-04-30 207.22 217.78 204.40 215.65 46.6M
2021-04-29 206.01 212.17 204.37 211.11 32.6M
2021-04-28 196.12 208.33 195.56 203.91 42.5M
2021-04-27 194.45 194.89 189.03 193.67 27.3M
2021-04-26 207.56 211.11 192.89 193.89 46.1M
2021-04-23 201.31 207.22 200.01 206.39 20.8M
2021-04-22 203.33 203.67 196.46 201.31 19.4M
2021-04-21 195.09 198.83 193.22 197.61 22.3M
2021-04-20 198.88 204.88 196.39 199.45 25.7M
2021-04-19 186.11 202.50 184.08 202.22 37.0M
2021-04-16 188.89 189.11 180.33 185.47 20.8M
2021-04-15 188.87 189.72 185.10 187.22 22.5M
2021-04-14 184.03 193.05 182.60 192.22 33.3M
2021-04-13 174.06 185.00 173.95 180.42 25.2M
2021-04-12 176.81 180.58 173.95 175.01 25.3M
2021-04-09 180.01 180.01 172.22 173.33 16.8M
2021-04-08 174.45 178.70 172.78 177.70 14.2M
2021-04-07 184.95 184.95 173.42 177.78 24.1M
2021-04-06 186.11 187.78 177.27 181.00 18.8M
2021-04-02 184.97 186.77 181.60 184.67 16.7M
2021-04-01 179.89 186.38 179.61 183.33 20.4M
2021-03-31 177.16 181.20 173.89 178.98 28.9M
2021-03-30 173.12 178.32 171.11 177.21 22.8M
2021-03-29 313.50 319.77 305.01 311.60 15.6M
2021-03-26 295.00 314.05 293.00 313.62 23.7M
2021-03-25 280.51 293.35 280.05 291.55 18.4M
2021-03-24 305.00 305.10 285.00 288.79 25.2M
2021-03-23 305.00 310.64 300.12 303.91 15.1M
2021-03-22 319.00 321.00 298.89 307.80 23.2M
2021-03-19 325.00 332.99 311.00 316.50 19.0M
2021-03-18 334.00 343.11 333.51 335.80 11.4M
2021-03-17 317.88 336.20 313.10 333.00 14.7M
2021-03-16 317.00 324.99 313.50 323.00 13.7M
2021-03-15 340.00 340.00 307.00 312.30 23.0M
2021-03-12 336.91 345.00 331.30 341.46 19.0M
2021-03-11 316.00 333.48 311.30 331.28 21.0M
2021-03-10 316.00 322.28 313.00 314.50 23.8M
2021-03-09 300.00 310.50 289.00 300.00 27.4M
2021-03-08 323.00 334.72 300.88 305.00 21.3M
2021-03-05 313.01 326.88 308.33 320.00 17.3M
2021-03-04 345.00 345.00 322.91 325.57 18.1M
2021-03-03 346.05 349.63 340.36 349.63 10.5M
2021-03-02 353.00 353.20 341.06 349.60 15.3M
2021-03-01 331.51 345.62 328.28 344.60 20.5M
2021-02-26 323.00 333.00 317.79 322.23 23.0M
2021-02-25 353.85 353.85 335.00 337.10 24.6M
2021-02-24 375.00 378.00 339.40 347.00 30.3M
2021-02-23 370.00 376.54 360.88 376.54 13.6M
2021-02-22 387.50 395.80 374.90 375.00 16.7M
2021-02-19 390.00 396.00 374.20 387.50 18.7M
2021-02-18 422.00 422.00 386.88 397.00 23.8M
2021-02-10 413.99 416.60 406.00 412.66 16.3M
2021-02-09 411.20 415.00 400.80 410.20 16.2M
2021-02-08 375.00 404.80 373.01 404.00 24.4M
2021-02-05 395.00 396.99 372.85 373.45 18.4M
2021-02-04 384.91 393.80 379.50 388.50 21.6M
2021-02-03 379.00 387.56 375.05 380.98 21.1M
2021-02-02 352.01 369.99 337.37 367.80 25.1M
2021-02-01 353.00 356.90 346.20 350.33 17.5M
2021-01-29 376.01 377.00 342.56 354.11 27.6M
2021-01-28 380.00 383.01 368.00 369.90 18.2M
2021-01-27 392.00 393.20 372.00 390.52 14.8M
2021-01-26 396.81 396.81 383.76 385.50 15.1M
2021-01-25 406.30 418.34 392.34 396.95 21.7M
2021-01-22 391.50 410.28 391.50 408.00 19.0M
2021-01-21 387.00 399.00 380.00 391.30 17.5M
2021-01-20 373.80 393.38 370.91 391.40 21.3M
2021-01-19 384.00 386.00 364.55 366.11 16.3M
2021-01-18 376.74 391.80 375.77 383.90 14.2M
2021-01-15 367.99 383.98 365.00 380.55 19.8M
2021-01-14 375.20 384.00 368.02 369.01 19.6M
2021-01-13 400.00 410.50 372.98 385.00 27.3M
2021-01-12 385.50 404.40 380.00 401.17 16.6M
2021-01-11 409.88 409.88 386.00 390.00 23.0M
2021-01-08 419.00 424.99 397.40 404.50 21.0M
2021-01-07 400.99 415.00 396.88 413.23 17.4M
2021-01-06 408.00 416.00 391.01 406.77 18.7M
2021-01-05 395.00 403.80 386.01 402.00 22.7M
2021-01-04 358.10 411.11 358.10 404.10 22.5M