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

宁德时代 (300750)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.73
换手:
加入自选股
流通市值: 市盈率: 52周最高:692 52周最低:353

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(%)
2022-08-12510.20512.00497.92502.00-8.00-1.5773,838371,0912.760.32
2022-08-11504.14513.02494.00510.006.021.1998,007493,7133.770.42
2022-08-10510.10512.80500.00503.98-7.58-1.4880,491405,2412.500.35
2022-08-09501.00518.60497.50511.5610.062.01113,079578,3364.210.49
2022-08-08496.00506.18489.00501.50-4.15-0.8289,647447,6023.400.39
2022-08-05500.00513.90495.00505.654.750.95121,831615,0343.770.53
2022-08-04507.00509.09495.10500.90-3.10-0.62113,651568,8832.780.49
2022-08-03524.00533.88498.80504.00-19.87-3.79170,256873,0936.700.73
2022-08-02522.28532.44519.45523.87-11.05-2.07121,430637,8122.430.52
2022-08-01507.87535.80504.60534.9226.325.18162,992855,5446.130.70
2022-07-29523.95524.00503.11508.60-7.00-1.36119,125611,1554.050.51
2022-07-28518.50526.70513.02515.600.400.0892,675481,3732.660.40
2022-07-27521.50522.10511.20515.20-6.80-1.3093,355481,4402.090.40
2022-07-26521.78528.00515.25522.000.250.0579,693416,2432.440.34
2022-07-25532.00533.95519.00521.75-10.25-1.9386,489452,4232.810.37
2022-07-22537.72543.99526.04532.0011.002.11142,817766,5513.450.62
2022-07-21523.00538.05518.22521.00-5.00-0.9588,071463,6563.770.38
2022-07-20529.98535.14522.86526.001.390.2778,359414,1352.340.34
2022-07-19550.56550.56524.00524.61-27.05-4.90163,087868,7404.810.70
2022-07-18542.00552.05530.35551.6618.663.50143,711779,9784.070.62
2022-07-15549.50563.45533.00533.00-23.01-4.14158,628868,9675.480.68
2022-07-14535.50562.00530.25556.0117.013.16199,5561,098,1005.890.86
2022-07-13508.30543.23501.77539.0035.317.01245,6451,293,3678.231.06
2022-07-12519.00525.30499.62503.69-14.81-2.86151,302769,9494.950.65
2022-07-11534.24535.50516.30518.50-22.50-4.16138,070719,0793.550.60
2022-07-08555.00564.97535.23541.00-9.00-1.64165,770907,8795.410.72
2022-07-07531.85554.55531.00550.0028.005.36246,0141,343,7834.511.06
2022-07-06527.11533.48514.58522.00-1.87-0.36130,814686,0553.610.56
2022-07-05524.50536.17512.68523.871.870.36154,594809,8494.500.67
2022-07-04510.01525.67510.00522.00-0.64-0.12121,932634,3213.000.53
2022-07-01532.98536.00517.70522.64-11.36-2.13122,928644,9283.430.53
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
©1997-2022
进入关怀模式