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
2023-12-29 163.98 165.00 162.00 163.26 22.7M
2023-12-28 154.22 163.16 153.57 162.99 37.9M
2023-12-27 157.53 158.00 153.87 154.33 17.4M
2023-12-26 156.97 157.50 154.74 156.13 12.8M
2023-12-25 155.50 157.88 154.80 157.54 13.0M
2023-12-22 153.50 158.41 152.20 156.29 28.0M
2023-12-21 147.57 155.33 147.57 154.39 42.1M
2023-12-20 149.20 151.20 148.32 148.45 21.2M
2023-12-19 146.31 149.98 146.27 149.00 25.2M
2023-12-18 153.11 153.69 146.28 146.97 42.9M
2023-12-15 157.20 158.68 154.60 155.00 20.2M
2023-12-14 160.88 161.49 156.44 156.63 22.8M
2023-12-13 162.55 163.59 158.71 159.35 25.3M
2023-12-12 164.00 165.22 162.98 163.63 14.7M
2023-12-11 162.01 165.69 160.16 165.35 21.5M
2023-12-08 165.00 166.33 163.12 163.59 24.5M
2023-12-07 162.00 166.36 161.60 164.49 26.9M
2023-12-06 158.65 166.86 158.22 162.88 36.8M
2023-12-05 160.15 162.37 158.65 158.81 24.8M
2023-12-04 163.50 164.44 161.24 161.65 23.9M
2023-12-01 167.29 167.70 164.43 165.50 17.0M
2023-11-30 165.22 168.66 164.49 167.00 23.0M
2023-11-29 171.00 171.38 166.37 166.85 25.2M
2023-11-28 170.03 171.97 168.87 171.92 20.2M
2023-11-27 174.29 174.50 170.60 170.70 18.4M
2023-11-24 177.03 178.20 174.50 175.00 16.6M
2023-11-23 176.01 177.70 174.89 177.70 15.7M
2023-11-22 179.55 181.30 177.00 177.00 18.7M
2023-11-21 182.00 184.00 180.01 180.61 19.8M
2023-11-20 180.74 181.80 179.01 180.30 12.4M
2023-11-17 179.85 181.25 179.49 180.73 11.1M
2023-11-16 185.48 185.49 180.10 181.15 17.5M
2023-11-15 186.89 188.59 183.58 184.48 23.8M
2023-11-14 187.85 188.80 183.00 183.68 23.5M
2023-11-13 192.00 192.20 187.02 187.85 12.5M
2023-11-10 189.00 189.97 188.05 189.03 11.6M
2023-11-09 190.63 192.58 190.53 191.45 11.0M
2023-11-08 190.18 192.94 190.00 191.84 14.7M
2023-11-07 195.99 196.11 190.12 191.24 26.1M
2023-11-06 188.57 197.10 188.45 197.08 35.0M
2023-11-03 186.00 188.68 184.60 187.44 14.4M
2023-11-02 188.50 189.88 185.57 185.57 13.8M
2023-11-01 185.79 190.30 184.50 187.54 19.7M
2023-10-31 186.68 187.22 184.60 185.60 18.2M
2023-10-30 187.00 189.88 184.80 188.02 32.3M
2023-10-27 177.85 185.88 176.02 184.72 47.8M
2023-10-26 174.00 178.30 168.81 178.07 41.4M
2023-10-25 178.20 179.50 175.68 175.98 21.5M
2023-10-24 178.00 179.20 175.30 176.42 24.4M
2023-10-23 180.30 180.30 175.80 177.26 20.2M
2023-10-20 179.00 187.69 179.00 181.00 30.0M
2023-10-19 184.41 185.68 182.28 182.70 17.5M
2023-10-18 185.10 188.25 183.60 186.30 17.7M
2023-10-17 185.51 189.30 184.57 185.44 21.6M
2023-10-16 190.34 190.53 183.91 184.76 24.7M
2023-10-13 193.85 194.83 189.60 190.60 28.4M
2023-10-12 195.01 197.80 194.00 195.94 24.2M
2023-10-11 197.87 198.60 194.10 194.77 20.2M
2023-10-10 197.88 198.00 194.72 194.72 19.9M
2023-10-09 201.00 201.28 193.00 195.50 33.7M
2023-09-28 204.00 206.50 202.58 203.03 15.8M
2023-09-27 206.30 208.49 202.45 203.66 21.8M
2023-09-26 206.67 207.35 203.50 204.50 20.3M
2023-09-25 213.02 213.62 208.71 209.28 13.6M
2023-09-22 205.50 211.45 205.50 210.93 22.5M
2023-09-21 210.01 210.95 206.67 206.73 16.2M
2023-09-20 213.00 213.33 208.68 209.90 13.1M
2023-09-19 213.06 213.48 210.60 212.32 15.0M
2023-09-18 206.00 214.69 206.00 213.06 26.6M
2023-09-15 212.00 214.00 206.60 207.76 33.7M
2023-09-14 213.68 216.30 213.03 214.93 18.3M
2023-09-13 217.00 219.15 215.03 216.60 15.1M
2023-09-12 222.00 222.41 217.54 217.93 18.2M
2023-09-11 222.90 223.55 219.68 221.53 17.1M
2023-09-08 225.00 227.20 220.50 222.94 16.5M
2023-09-07 233.00 233.75 226.51 226.51 19.3M
2023-09-06 236.05 237.17 232.80 234.42 12.5M
2023-09-05 237.00 239.50 236.16 236.82 11.6M
2023-09-04 238.21 238.76 233.40 237.65 14.1M
2023-09-01 236.60 239.51 234.60 236.40 9.1M
2023-08-31 237.10 238.50 236.13 236.55 9.7M
2023-08-30 239.40 242.00 237.50 237.50 14.6M
2023-08-29 231.20 243.00 230.92 238.50 29.2M
2023-08-28 241.50 243.96 229.50 230.50 22.3M
2023-08-25 227.93 229.97 225.81 228.34 11.2M
2023-08-24 228.88 231.54 226.50 228.95 14.2M
2023-08-23 230.70 231.90 227.00 227.50 11.9M
2023-08-22 234.80 235.18 227.51 230.75 15.2M
2023-08-21 233.99 235.87 232.20 232.96 10.8M
2023-08-18 235.29 239.12 234.42 235.87 16.8M
2023-08-17 234.99 236.50 228.88 235.25 20.4M
2023-08-16 231.52 234.38 230.11 232.60 14.0M
2023-08-15 232.88 234.60 229.40 231.30 14.6M
2023-08-14 239.20 239.98 230.21 232.90 25.7M
2023-08-11 248.95 248.95 241.50 241.50 17.2M
2023-08-10 247.90 251.33 244.12 246.50 14.0M
2023-08-09 245.50 247.68 243.14 247.00 11.7M
2023-08-08 245.98 249.33 244.88 247.14 15.1M
2023-08-07 244.50 246.94 243.31 246.49 14.9M
2023-08-04 245.00 249.96 241.11 245.51 31.6M
2023-08-03 236.00 239.97 235.53 239.14 16.2M
2023-08-02 237.00 239.49 235.50 236.50 14.1M
2023-08-01 237.40 239.10 234.50 235.50 15.6M
2023-07-31 234.00 239.50 233.10 237.75 29.9M
2023-07-28 226.98 231.00 225.05 230.05 18.8M
2023-07-27 231.00 232.88 226.88 226.98 20.9M
2023-07-26 225.12 227.00 223.66 226.66 15.5M
2023-07-25 224.90 227.64 221.02 226.35 19.3M
2023-07-24 217.15 220.88 214.14 218.98 13.7M
2023-07-21 220.85 222.98 219.76 221.59 8.4M
2023-07-20 219.00 226.69 219.00 221.05 14.4M
2023-07-19 224.00 224.95 218.58 219.50 17.6M
2023-07-18 227.80 227.88 224.50 225.50 8.6M
2023-07-17 227.01 228.00 223.60 225.65 10.5M
2023-07-14 230.15 230.93 226.55 228.28 13.0M
2023-07-13 228.21 235.00 228.21 230.00 22.3M
2023-07-12 228.50 229.40 226.50 226.99 8.7M
2023-07-11 229.65 229.99 226.58 229.09 9.2M
2023-07-10 223.00 230.00 223.00 228.80 16.1M
2023-07-07 224.80 224.85 221.60 222.25 9.8M
2023-07-06 227.00 228.48 223.97 224.85 10.3M
2023-07-05 229.26 230.41 225.50 227.51 8.6M
2023-07-04 228.50 230.05 227.68 229.25 10.2M
2023-07-03 231.95 233.95 228.55 229.88 15.6M
2023-06-30 223.99 229.99 220.35 228.79 21.6M
2023-06-29 223.51 226.91 222.50 222.50 9.9M
2023-06-28 222.22 226.50 222.00 224.50 13.6M
2023-06-27 223.98 226.30 221.18 223.47 13.4M
2023-06-26 219.91 226.95 219.68 225.17 15.9M
2023-06-21 228.81 230.50 224.90 224.91 17.1M
2023-06-20 227.87 231.31 225.77 228.00 18.0M
2023-06-19 232.99 232.99 226.00 227.88 18.7M
2023-06-16 232.00 234.17 228.30 231.10 29.6M
2023-06-15 214.99 230.88 214.89 230.88 50.5M
2023-06-14 217.15 217.63 213.00 213.40 16.4M
2023-06-13 211.01 213.93 210.68 213.10 13.2M
2023-06-12 211.95 214.00 208.90 211.95 18.1M
2023-06-09 208.55 213.13 208.55 212.04 24.3M
2023-06-08 212.75 213.30 207.00 208.01 23.9M
2023-06-07 216.38 216.50 204.45 207.30 50.1M
2023-06-06 218.01 222.30 216.98 219.28 17.2M
2023-06-05 225.90 225.90 216.39 219.80 33.6M
2023-06-02 224.90 229.99 224.00 228.44 23.2M
2023-06-01 222.64 228.00 221.51 222.90 15.9M
2023-05-31 225.05 226.89 220.16 221.17 18.9M
2023-05-30 217.00 224.99 216.01 224.99 26.5M
2023-05-29 222.20 222.22 215.60 217.06 16.5M
2023-05-26 224.20 224.50 217.50 220.00 18.2M
2023-05-25 224.85 227.68 222.49 224.09 13.8M
2023-05-24 224.80 228.51 223.72 225.25 14.8M
2023-05-23 230.88 231.71 225.15 225.42 19.6M
2023-05-22 229.00 232.50 227.00 230.30 14.7M
2023-05-19 231.75 234.18 230.00 230.00 19.5M
2023-05-18 241.30 241.37 231.04 232.40 24.1M
2023-05-17 239.00 241.68 236.06 240.00 18.2M
2023-05-16 238.40 240.97 236.77 239.00 14.0M
2023-05-15 241.01 244.00 235.10 238.29 26.7M
2023-05-12 241.99 244.56 237.98 237.98 22.3M
2023-05-11 232.55 242.98 231.20 240.40 34.7M
2023-05-10 225.80 234.25 221.21 232.52 29.0M
2023-05-09 230.38 230.38 224.05 225.83 19.7M
2023-05-08 230.00 233.79 226.06 230.81 22.8M
2023-05-05 225.00 230.00 223.72 227.00 16.7M
2023-05-04 231.00 232.50 224.55 225.52 19.4M
2023-04-28 234.00 237.33 226.89 230.85 27.1M
2023-04-27 224.00 232.48 222.31 231.00 34.0M
2023-04-26 213.00 227.95 210.01 224.50 39.7M
2023-04-25 221.11 221.11 211.11 214.39 30.4M
2023-04-24 225.06 225.56 218.27 220.49 31.3M
2023-04-21 224.72 230.51 221.67 225.00 45.5M
2023-04-20 227.95 227.95 220.00 220.00 28.5M
2023-04-19 230.28 230.47 225.56 227.98 20.9M
2023-04-18 226.61 232.22 226.27 227.22 25.3M
2023-04-17 220.18 227.78 219.89 226.60 31.8M
2023-04-14 215.50 223.54 215.28 220.72 28.7M
2023-04-13 216.67 217.42 213.89 215.70 18.1M
2023-04-12 222.22 222.22 217.78 217.78 15.7M
2023-04-11 222.23 227.71 221.11 222.20 25.9M
2023-04-10 218.83 223.40 215.56 223.34 31.0M
2023-04-07 214.53 218.89 213.53 216.95 18.1M
2023-04-06 213.33 216.42 211.20 215.57 19.0M
2023-04-04 222.22 222.22 212.12 215.56 36.2M
2023-04-03 225.62 226.00 220.00 221.51 30.2M
2023-03-31 224.72 230.55 224.72 225.58 35.3M
2023-03-30 222.77 223.33 220.75 222.28 15.6M
2023-03-29 219.56 224.60 218.35 222.32 24.8M
2023-03-28 218.89 220.10 216.78 218.11 13.7M
2023-03-27 217.28 221.45 213.57 220.28 29.0M
2023-03-24 221.33 223.48 216.67 218.66 21.2M
2023-03-23 221.11 223.29 219.13 221.32 18.1M
2023-03-22 221.52 227.03 220.57 221.78 31.8M
2023-03-21 212.33 218.99 210.39 218.77 31.1M
2023-03-20 208.08 213.67 204.45 211.08 28.5M
2023-03-17 216.11 216.66 208.61 208.88 36.3M
2023-03-16 213.33 216.62 213.06 213.95 18.2M
2023-03-15 218.33 219.86 213.12 215.56 23.3M
2023-03-14 217.16 217.22 210.00 215.13 33.3M
2023-03-13 223.91 225.92 216.67 217.78 33.9M
2023-03-10 223.16 227.74 219.95 225.44 34.5M
2023-03-09 220.11 222.93 215.69 220.56 14.6M
2023-03-08 222.23 223.85 219.51 220.96 14.6M
2023-03-07 224.45 227.22 223.24 223.45 17.9M
2023-03-06 223.43 227.15 217.78 226.90 29.9M
2023-03-03 223.50 225.40 222.22 223.51 14.8M
2023-03-02 227.50 228.33 220.11 222.67 29.1M
2023-03-01 223.95 230.10 223.91 228.77 22.7M
2023-02-28 224.44 226.83 223.06 224.39 16.8M
2023-02-27 223.74 225.27 222.28 222.83 16.6M
2023-02-24 228.33 228.78 224.46 225.22 18.0M
2023-02-23 227.78 230.63 226.33 229.57 17.2M
2023-02-22 227.22 230.06 225.93 227.48 22.3M
2023-02-21 231.93 234.72 228.89 230.56 23.7M
2023-02-20 231.11 234.38 225.74 233.60 30.3M
2023-02-17 245.56 245.56 233.33 233.44 38.6M
2023-02-16 251.11 252.50 243.33 246.22 18.2M
2023-02-15 251.72 253.89 248.89 249.22 14.0M
2023-02-14 260.56 260.72 247.66 250.58 23.1M
2023-02-13 250.55 256.43 248.34 255.56 24.2M
2023-02-10 251.67 253.16 247.23 247.75 15.1M
2023-02-09 248.45 253.33 245.28 251.66 14.5M
2023-02-08 249.78 251.92 247.22 248.45 13.2M
2023-02-07 250.27 252.11 247.03 248.95 13.0M
2023-02-06 251.11 251.96 245.05 250.33 19.4M
2023-02-03 257.78 259.00 250.77 253.45 21.6M
2023-02-02 266.04 266.50 258.27 258.95 24.2M
2023-02-01 261.66 266.31 261.38 264.89 20.7M
2023-01-31 261.05 265.28 256.91 258.45 25.1M
2023-01-30 266.32 272.53 259.71 261.47 38.1M
2023-01-20 248.21 251.22 246.81 251.11 19.4M
2023-01-19 247.41 250.83 245.66 248.21 13.2M
2023-01-18 249.17 250.49 246.17 249.17 13.2M
2023-01-17 248.30 251.04 246.45 247.56 17.8M
2023-01-16 243.61 249.72 241.73 248.13 30.3M
2023-01-13 246.67 251.40 238.89 244.17 37.4M
2023-01-12 240.00 243.77 238.71 240.83 20.0M
2023-01-11 239.17 242.22 235.56 237.70 22.0M
2023-01-10 232.03 241.67 229.61 240.00 32.9M
2023-01-09 234.93 234.93 230.00 231.45 23.1M
2023-01-06 225.56 236.10 224.48 231.48 33.1M
2023-01-05 215.56 227.87 213.90 226.40 46.9M
2023-01-04 214.72 215.00 212.25 213.34 35.3M
2023-01-03 217.78 218.10 212.07 216.47 18.9M