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
2024-12-31 265.09 270.50 265.09 266.00 24.9M
2024-12-30 260.88 267.50 260.51 266.58 22.6M
2024-12-27 260.57 263.42 255.00 262.00 24.4M
2024-12-26 267.20 267.20 261.00 261.25 22.4M
2024-12-25 268.91 270.91 266.26 267.97 11.4M
2024-12-24 263.00 268.25 263.00 268.23 19.6M
2024-12-23 262.71 268.88 262.71 263.50 20.6M
2024-12-20 269.79 270.80 260.32 262.71 27.7M
2024-12-19 269.26 272.35 266.62 269.79 15.3M
2024-12-18 274.31 274.73 270.31 271.41 15.1M
2024-12-17 267.00 278.00 266.54 273.80 28.2M
2024-12-16 266.22 269.50 264.05 267.20 16.3M
2024-12-13 269.88 272.00 266.00 267.03 28.3M
2024-12-12 265.90 275.38 265.20 273.71 22.3M
2024-12-11 273.96 279.50 266.52 267.10 19.4M
2024-12-10 281.28 281.50 269.33 270.57 32.9M
2024-12-09 266.99 269.66 264.41 268.05 22.5M
2024-12-06 256.00 269.90 255.00 266.55 33.0M
2024-12-05 257.99 258.95 255.01 256.00 16.0M
2024-12-04 260.00 262.00 257.50 258.97 16.2M
2024-12-03 261.00 262.99 259.00 261.84 17.3M
2024-12-02 258.64 263.55 257.21 262.19 20.6M
2024-11-29 251.23 267.99 251.23 261.24 31.4M
2024-11-28 259.20 259.53 253.50 254.70 22.4M
2024-11-27 254.70 260.90 251.47 259.90 27.4M
2024-11-26 261.57 263.97 255.66 256.72 27.4M
2024-11-25 263.06 266.56 261.18 264.10 26.2M
2024-11-22 267.93 269.00 258.88 259.10 22.6M
2024-11-21 265.66 271.43 263.66 268.26 20.6M
2024-11-20 266.95 269.90 264.60 267.55 22.7M
2024-11-19 262.02 272.00 258.00 268.72 34.8M
2024-11-18 265.56 270.95 261.00 262.92 30.7M
2024-11-15 269.50 275.00 265.56 265.56 35.2M
2024-11-14 283.00 284.99 274.66 275.00 42.7M
2024-11-13 269.00 288.20 266.77 282.00 55.8M
2024-11-12 278.28 285.20 270.98 273.02 74.4M
2024-11-11 252.35 268.99 251.01 267.50 49.2M
2024-11-08 269.66 272.00 257.10 257.50 40.3M
2024-11-07 258.00 262.80 253.88 262.80 33.6M
2024-11-06 258.99 269.50 253.50 256.50 45.2M
2024-11-05 250.58 262.82 249.13 261.39 48.5M
2024-11-04 244.00 254.30 244.00 251.20 24.2M
2024-11-01 246.53 249.82 245.18 246.20 25.9M
2024-10-31 246.99 250.50 244.00 245.98 25.5M
2024-10-30 250.00 252.30 244.50 248.03 27.1M
2024-10-29 256.24 257.71 251.24 251.78 27.0M
2024-10-28 256.13 258.61 253.00 256.24 27.6M
2024-10-25 252.34 265.00 246.30 258.88 57.9M
2024-10-24 249.77 251.50 245.00 246.16 21.5M
2024-10-23 247.81 254.94 246.86 249.30 32.2M
2024-10-22 254.00 254.56 247.26 250.55 27.9M
2024-10-21 259.00 262.53 251.75 253.36 58.5M
2024-10-18 230.00 258.88 229.60 249.89 68.0M
2024-10-17 234.00 238.88 230.86 231.50 26.2M
2024-10-16 238.82 238.82 233.33 233.85 33.6M
2024-10-15 249.81 250.84 241.13 241.22 32.8M
2024-10-14 249.99 252.80 244.94 249.72 46.8M
2024-10-11 255.50 255.50 237.93 241.79 47.6M
2024-10-10 255.00 265.99 250.16 258.00 60.8M
2024-10-09 279.90 279.99 255.00 255.00 108.7M
2024-10-08 296.00 301.50 267.66 299.00 137.6M
2024-09-30 233.02 255.00 232.00 251.89 91.4M
2024-09-27 212.00 231.68 211.67 226.81 70.2M
2024-09-26 203.70 207.33 198.93 205.51 35.5M
2024-09-25 207.39 207.40 202.59 203.10 42.0M
2024-09-24 191.96 198.17 188.89 197.52 35.5M
2024-09-23 186.66 189.43 185.50 188.20 15.8M
2024-09-20 186.90 187.90 183.68 185.60 15.5M
2024-09-19 187.00 188.22 183.60 186.90 15.8M
2024-09-18 183.60 187.43 183.29 186.40 11.4M
2024-09-13 188.88 188.88 183.50 183.50 17.3M
2024-09-12 188.00 192.16 186.71 189.35 20.7M
2024-09-11 182.40 187.78 181.16 186.56 21.2M
2024-09-10 185.50 185.50 181.05 181.16 15.4M
2024-09-09 185.11 188.66 183.47 185.15 13.5M
2024-09-06 186.12 188.50 185.40 185.95 7.5M
2024-09-05 187.15 189.55 185.80 186.80 12.3M
2024-09-04 185.32 189.00 184.85 187.15 16.6M
2024-09-03 180.30 186.70 180.02 185.65 18.2M
2024-09-02 184.44 185.59 181.00 181.19 13.0M
2024-08-30 180.80 185.96 180.80 184.34 25.4M
2024-08-29 179.17 182.99 179.17 180.80 15.7M
2024-08-28 182.80 183.69 181.28 182.82 10.6M
2024-08-27 182.52 184.49 181.50 183.50 10.0M
2024-08-26 181.90 184.56 181.00 183.92 14.8M
2024-08-23 177.00 182.52 177.00 181.80 18.4M
2024-08-22 174.98 179.97 174.30 178.80 19.9M
2024-08-21 174.00 175.41 172.00 174.01 11.1M
2024-08-20 175.00 176.00 173.66 174.87 8.4M
2024-08-19 173.35 177.94 173.15 175.60 14.0M
2024-08-16 173.40 176.00 172.88 173.62 11.2M
2024-08-15 172.00 174.60 171.29 173.40 14.5M
2024-08-14 172.99 174.45 171.72 172.21 10.0M
2024-08-13 168.89 174.96 168.38 173.78 19.4M
2024-08-12 170.57 171.12 166.80 169.00 17.4M
2024-08-09 173.60 174.87 170.00 170.00 15.4M
2024-08-08 173.01 173.60 170.12 172.40 14.7M
2024-08-07 174.95 176.23 173.67 173.67 12.8M
2024-08-06 178.41 179.39 173.71 174.95 15.8M
2024-08-05 175.01 180.19 175.00 177.00 19.3M
2024-08-02 179.00 180.00 176.74 177.09 15.5M
2024-08-01 185.00 186.00 180.10 180.30 23.0M
2024-07-31 182.00 186.88 182.00 186.31 19.9M
2024-07-30 183.22 185.33 183.22 184.89 12.7M
2024-07-29 187.00 187.00 180.00 184.53 21.4M
2024-07-26 190.00 193.30 188.05 189.35 23.3M
2024-07-25 186.12 190.73 185.06 187.73 20.6M
2024-07-24 186.00 189.09 185.39 186.32 14.5M
2024-07-23 189.01 189.70 186.20 186.20 11.9M
2024-07-22 191.19 194.18 187.40 189.52 17.2M
2024-07-19 186.35 190.09 186.20 189.44 20.8M
2024-07-18 180.00 189.10 179.68 188.35 32.0M
2024-07-17 178.00 182.66 175.94 180.89 18.6M
2024-07-16 177.50 180.50 177.30 179.30 15.1M
2024-07-15 178.30 179.95 177.11 178.12 11.5M
2024-07-12 177.85 181.77 177.00 179.80 19.6M
2024-07-11 175.00 178.98 173.49 177.01 20.8M
2024-07-10 175.01 180.09 173.05 173.05 17.8M
2024-07-09 175.30 177.30 173.09 175.77 16.4M
2024-07-08 176.01 178.37 175.01 175.91 10.8M
2024-07-05 181.00 182.49 176.50 177.62 13.5M
2024-07-04 180.39 182.99 179.20 179.60 11.8M
2024-07-03 177.00 182.50 176.31 179.50 16.2M
2024-07-02 173.85 176.96 172.11 176.08 14.4M
2024-07-01 179.19 179.28 171.17 176.07 27.0M
2024-06-28 183.80 185.48 179.84 180.03 19.4M
2024-06-27 185.51 185.88 183.01 185.00 12.7M
2024-06-26 185.12 186.63 183.20 185.51 10.5M
2024-06-25 187.00 189.20 185.60 186.32 14.4M
2024-06-24 183.00 187.99 183.00 186.98 18.0M
2024-06-21 188.31 188.96 182.37 185.16 18.5M
2024-06-20 189.99 190.11 187.10 187.99 11.6M
2024-06-19 190.60 190.70 187.68 189.01 10.8M
2024-06-18 188.15 190.47 187.02 190.33 15.7M
2024-06-17 182.55 190.50 182.31 188.20 26.9M
2024-06-14 186.10 186.58 178.58 184.89 37.2M
2024-06-13 187.00 190.01 185.12 185.18 22.1M
2024-06-12 186.00 189.76 185.48 185.60 20.3M
2024-06-11 189.00 192.00 184.61 188.77 42.1M
2024-06-07 198.86 202.45 187.59 193.20 51.7M
2024-06-06 203.98 206.88 202.20 204.79 12.4M
2024-06-05 205.70 207.85 204.01 204.12 11.8M
2024-06-04 201.99 207.24 201.00 205.97 17.7M
2024-06-03 197.76 203.60 195.80 202.50 18.7M
2024-05-31 199.35 202.25 197.76 197.76 13.8M
2024-05-30 199.05 200.88 197.66 199.35 12.8M
2024-05-29 198.01 202.50 197.80 198.79 13.3M
2024-05-28 199.46 200.58 197.60 197.80 12.7M
2024-05-27 201.80 201.80 198.50 200.01 16.4M
2024-05-24 202.80 204.86 200.79 200.98 15.5M
2024-05-23 204.20 205.65 203.13 204.34 17.7M
2024-05-22 202.50 207.00 201.60 204.89 25.2M
2024-05-21 203.67 204.58 200.56 201.56 12.3M
2024-05-20 207.20 207.88 203.01 203.45 19.9M
2024-05-17 199.70 203.00 198.58 203.00 18.5M
2024-05-16 198.80 201.64 196.98 199.67 15.4M
2024-05-15 199.01 203.33 197.50 197.89 13.1M
2024-05-14 200.60 201.20 198.12 199.01 10.7M
2024-05-13 196.30 201.77 195.51 199.35 22.2M
2024-05-10 209.40 209.40 203.00 203.50 22.8M
2024-05-09 206.27 210.51 206.20 209.40 21.9M
2024-05-08 207.00 207.80 203.11 203.23 12.4M
2024-05-07 206.18 207.88 205.15 206.88 13.2M
2024-05-06 211.00 211.70 206.03 206.98 27.1M
2024-04-30 205.76 205.76 202.00 202.60 21.4M
2024-04-29 200.57 213.50 200.00 209.63 43.9M
2024-04-26 192.01 198.88 192.01 198.48 22.5M
2024-04-25 188.57 194.35 187.89 193.20 16.4M
2024-04-24 192.00 192.40 186.40 189.60 15.2M
2024-04-23 191.13 192.50 187.88 189.93 11.1M
2024-04-22 192.80 194.89 190.57 190.60 15.1M
2024-04-19 193.06 194.46 189.51 190.80 18.5M
2024-04-18 193.97 197.45 191.39 195.56 19.5M
2024-04-17 195.35 196.93 193.02 195.99 21.6M
2024-04-16 199.00 199.30 194.92 197.15 27.6M
2024-04-15 193.85 197.14 191.86 197.14 30.5M
2024-04-12 191.00 191.98 188.01 188.39 16.6M
2024-04-11 190.81 194.30 187.00 192.60 19.3M
2024-04-10 194.11 195.00 191.53 192.74 18.0M
2024-04-09 194.00 196.50 193.71 196.00 14.6M
2024-04-08 197.65 199.90 194.60 194.60 19.0M
2024-04-03 198.94 198.95 194.60 197.65 23.5M
2024-04-02 198.10 201.57 196.50 199.70 24.0M
2024-04-01 194.00 199.83 193.40 197.84 27.5M
2024-03-29 190.30 195.00 189.38 190.16 16.5M
2024-03-28 188.07 191.70 186.60 188.78 20.0M
2024-03-27 191.74 191.75 188.00 188.00 20.6M
2024-03-26 185.70 193.13 185.69 191.80 30.2M
2024-03-25 185.57 188.20 184.48 184.80 16.4M
2024-03-22 189.09 189.91 184.99 186.51 19.1M
2024-03-21 189.51 191.88 189.08 189.08 18.8M
2024-03-20 185.51 191.24 185.51 189.48 21.0M
2024-03-19 190.49 192.30 186.60 187.25 27.0M
2024-03-18 190.04 193.76 188.95 190.96 48.3M
2024-03-15 183.63 183.90 176.85 181.00 35.5M
2024-03-14 184.89 187.96 182.96 183.81 30.5M
2024-03-13 187.00 187.69 183.30 185.18 34.8M
2024-03-12 183.34 186.43 180.00 185.84 62.2M
2024-03-11 165.00 181.65 164.10 180.85 76.3M
2024-03-08 159.13 160.80 156.65 158.00 20.2M
2024-03-07 163.00 164.17 159.48 160.15 22.1M
2024-03-06 162.58 166.90 161.70 163.64 18.7M
2024-03-05 162.10 165.20 160.00 164.65 27.5M
2024-03-04 165.00 167.86 162.77 163.90 26.8M
2024-03-01 163.53 165.56 162.40 164.55 28.1M
2024-02-29 156.10 163.77 155.66 163.51 39.2M
2024-02-28 158.18 163.30 157.01 157.01 40.1M
2024-02-27 155.08 157.85 154.54 157.83 29.0M
2024-02-26 159.23 159.99 154.70 156.00 36.1M
2024-02-23 161.97 162.00 159.06 160.50 21.0M
2024-02-22 161.33 161.33 158.88 160.35 21.0M
2024-02-21 157.38 163.30 156.34 161.20 25.8M
2024-02-20 161.88 161.88 156.07 158.33 22.2M
2024-02-19 164.96 164.96 159.09 160.09 27.1M
2024-02-08 159.50 165.00 158.88 162.84 30.9M
2024-02-07 158.00 159.79 156.00 159.60 36.6M
2024-02-06 151.19 159.26 150.82 158.33 43.7M
2024-02-05 142.61 154.50 142.30 151.94 47.1M
2024-02-02 148.00 149.00 143.37 146.00 30.7M
2024-02-01 151.58 152.52 148.58 149.02 28.0M
2024-01-31 145.00 152.96 144.00 151.59 59.5M
2024-01-30 145.50 147.44 140.40 140.75 32.7M
2024-01-29 149.44 150.78 147.02 147.02 21.8M
2024-01-26 152.50 154.48 150.00 150.00 27.2M
2024-01-25 152.00 155.10 149.71 155.00 29.5M
2024-01-24 154.50 154.99 149.51 153.48 24.9M
2024-01-23 155.00 158.80 153.19 153.91 32.3M
2024-01-22 153.50 159.95 150.65 155.66 40.5M
2024-01-19 153.80 157.89 153.40 154.90 26.6M
2024-01-18 150.10 155.20 150.01 154.61 30.8M
2024-01-17 156.86 156.86 151.75 152.24 21.8M
2024-01-16 151.66 157.25 150.56 156.95 28.5M
2024-01-15 153.50 153.70 149.35 151.70 17.3M
2024-01-12 154.00 157.33 152.20 154.63 25.5M
2024-01-11 150.66 157.77 148.51 154.82 32.8M
2024-01-10 146.94 153.11 146.55 150.66 23.2M
2024-01-09 149.96 151.37 145.75 148.70 23.4M
2024-01-08 150.20 153.39 149.08 150.00 19.4M
2024-01-05 150.99 154.73 149.49 150.90 21.0M
2024-01-04 155.50 155.72 149.77 151.20 27.2M
2024-01-03 156.10 157.28 154.40 155.80 19.8M
2024-01-02 162.22 162.53 156.62 156.83 21.4M