网易首页-新闻-体育-NBA-娱乐-财经-股票-汽车-科技-手机-女人-论坛-视频-博客-房产-家居-教育-读书-游戏-微博 |

宁德时代 (300750)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:2.32
换手:
加入自选股
流通市值: 市盈率: 52周最高:95.16 52周最低:59.51

宁德时代(300750) 历史交易数据

      下载数据
日期 开盘价 最高价 最低价 收盘价 涨跌额 涨跌幅(%) 成交量(手) 成交金额(万元) 振幅(%) 换手率(%)
2019-08-2375.5975.5971.9273.90-1.70-2.25165,652121,7064.851.38
2019-08-2276.0076.0075.0075.60-0.20-0.2649,17537,1411.320.41
2019-08-2175.2276.9575.2275.800.370.4965,33149,7062.290.55
2019-08-2076.1876.3575.1675.43-0.77-1.0168,19151,6231.560.57
2019-08-1973.7076.2073.2276.202.984.07105,12378,8094.070.88
2019-08-1674.0074.2073.0373.22-0.95-1.2869,54051,0351.580.58
2019-08-1571.9574.2071.7174.170.670.9146,22233,8673.390.39
2019-08-1474.0075.0973.5073.500.030.0463,24946,9662.160.53
2019-08-1372.8274.2972.5873.470.100.1453,09539,0412.330.44
2019-08-1271.8173.4071.5373.371.442.0042,53630,9052.600.36
2019-08-0973.9773.9771.5171.93-1.15-1.5747,32734,2763.370.40
2019-08-0874.0074.1872.8073.08-0.25-0.3438,74428,3901.880.32
2019-08-0772.5074.5572.4473.331.181.6486,04963,4612.920.72
2019-08-0670.8072.6970.5172.15-0.85-1.1684,93860,6802.990.71
2019-08-0574.7075.2072.8873.00-2.28-3.0389,91766,4303.080.75
2019-08-0273.9975.6073.7575.28-0.52-0.6971,66053,7012.440.60
2019-08-0175.9076.9375.2875.80-0.20-0.2667,50351,2842.170.56
2019-07-3177.6077.6076.0076.00-1.76-2.2666,22150,7362.060.55
2019-07-3076.9078.4976.1477.761.081.4196,45974,8453.060.81
2019-07-2976.5277.4076.0176.680.020.0370,37653,9231.810.59
2019-07-2675.3677.7775.3676.660.851.12115,26488,7613.180.96
2019-07-2575.7076.7575.3075.810.130.17118,40190,0271.920.99
2019-07-2476.2076.9375.4075.68-0.19-0.25119,68591,1582.021.00
2019-07-2373.4076.9572.6275.872.793.82164,707124,3675.931.38
2019-07-2272.5073.6071.5173.080.721.0087,65763,7962.890.73
2019-07-1971.7172.9571.5772.501.001.4057,35941,5491.930.48
2019-07-1872.4672.8071.3371.50-1.49-2.0445,17032,4532.010.38
2019-07-1772.4573.8472.2872.990.170.2343,17231,5552.140.36
2019-07-1673.4173.6671.3172.82-0.84-1.1496,07069,6263.190.80
2019-07-1574.5174.5873.0073.66-0.22-0.30112,71583,1092.140.94
2019-07-1272.7974.2372.5173.881.462.0294,17269,4122.380.79
2019-07-1173.5073.5271.9072.420.170.2470,67351,3702.240.59
2019-07-1071.1073.4771.0072.251.391.96159,315115,2973.491.33
2019-07-0968.8870.8968.5070.862.002.9096,02767,1623.470.80
2019-07-0870.5370.5367.8968.86-2.22-3.1283,04357,2963.710.69
2019-07-0571.1071.5070.0271.080.030.0488,93763,1212.080.74
2019-07-0471.9972.2870.5571.05-0.75-1.0480,84457,5392.410.68
2019-07-0370.5173.0170.2871.800.761.07221,002159,0623.841.85
2019-07-0270.2872.3869.9671.040.721.02162,520115,9163.441.36
2019-07-0170.0071.0069.3170.321.442.09130,77291,8842.451.09
下载数据
收盘价 最高价 最低价 开盘价
前收盘 涨跌额 涨跌幅 换手率
成交量 成交金额 总市值 流通市值
起始日期 上市日
截止日期 今日
下载    取消
主编信箱 热线:010-82558752 加入我们 意见反馈 
About NetEase - 公司简介 - 联系方法 - 招聘信息 - 客户服务 - 隐私政策 - 网络营销 - 网站地图
网易公司版权所有
©1997-2019