宁德时代(300750)股票信息
| 股票代码 | 300750 |
| 股票名称 | 宁德时代 |
| 最新价/元 | 255.00 |
| 涨跌额/元 | -44.00 |
| 涨跌幅/% | -14.72 |
| 买入/元 | 255.00 |
| 卖出/元 | 255.01 |
| 昨收/元 | 299.00 |
| 今开/元 | 279.90 |
| 最高/元 | 279.99 |
| 最低/元 | 255.00 |
| 成交量/手 | 1086915.94 |
| 成交额/万 | 2901739.46 |
| 股净值/元 | 21.63 |
| 市净率 | 5.72 |
| 总市值/万 | 112260579.56 |
| 流通值/万 | 99487371.37 |
| 换手率/% | 2.79 |
| 入市日期 | 2018-06-11 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:47 |
宁德时代(300750)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-09 | 279.90 | 255.00 | -44.00 | -14.72 | 1086915.94 | 2901739.46 | 2.79 |
| 2024-10-08 | 296.00 | 299.00 | 47.11 | 18.70 | 1376464.79 | 3928515.57 | 3.53 |
| 2024-09-30 | 233.02 | 251.89 | 25.08 | 11.06 | 913611.45 | 2224672.56 | 2.34 |
| 2024-09-27 | 212.00 | 226.81 | 21.30 | 10.36 | 701813.26 | 1556794.74 | 1.80 |
| 2024-09-26 | 203.70 | 205.51 | 2.41 | 1.19 | 354893.46 | 719013.22 | 0.91 |
| 2024-09-25 | 207.39 | 203.10 | 5.58 | 2.83 | 420101.19 | 860664.88 | 1.08 |
| 2024-09-24 | 191.96 | 197.52 | 9.32 | 4.95 | 354517.35 | 689161.31 | 0.91 |
| 2024-09-23 | 186.66 | 188.20 | 2.60 | 1.40 | 157925.49 | 296834.82 | 0.41 |
| 2024-09-20 | 186.90 | 185.60 | -1.30 | -0.70 | 155027.03 | 287425.30 | 0.40 |
| 2024-09-19 | 187.00 | 186.90 | 0.50 | 0.27 | 157694.09 | 294061.89 | 0.40 |
| 2024-09-18 | 183.60 | 186.40 | 2.90 | 1.58 | 113778.95 | 211604.46 | 0.29 |
| 2024-09-13 | 188.88 | 183.50 | -5.85 | -3.09 | 172872.88 | 320214.75 | 0.44 |
| 2024-09-12 | 188.00 | 189.35 | 2.79 | 1.50 | 207099.86 | 393188.56 | 0.53 |
| 2024-09-11 | 182.40 | 186.56 | 5.40 | 2.98 | 211970.83 | 393843.07 | 0.54 |
| 2024-09-10 | 185.50 | 181.16 | -3.99 | -2.16 | 154244.13 | 280910.07 | 0.40 |
| 2024-09-09 | 185.11 | 185.15 | -0.80 | -0.43 | 134753.55 | 249420.64 | 0.35 |
| 2024-09-06 | 186.12 | 185.95 | -0.85 | -0.46 | 75254.86 | 140415.91 | 0.19 |
| 2024-09-05 | 187.15 | 186.80 | -0.35 | -0.19 | 123182.15 | 230296.26 | 0.32 |
| 2024-09-04 | 185.32 | 187.15 | 1.50 | 0.81 | 165645.24 | 310138.24 | 0.43 |
| 2024-09-03 | 180.30 | 185.65 | 4.46 | 2.46 | 181968.86 | 336214.61 | 0.47 |
| 2024-09-02 | 184.44 | 181.19 | -3.15 | -1.71 | 129851.76 | 237140.60 | 0.33 |
| 2024-08-30 | 180.80 | 184.34 | 3.54 | 1.96 | 254291.71 | 468960.41 | 0.65 |
| 2024-08-29 | 179.17 | 180.80 | -2.02 | -1.11 | 156702.42 | 283999.39 | 0.40 |
| 2024-08-28 | 182.80 | 182.82 | -0.68 | -0.37 | 106390.15 | 194029.23 | 0.27 |
| 2024-08-27 | 182.52 | 183.50 | -0.42 | -0.23 | 99769.92 | 182722.51 | 0.26 |
| 2024-08-26 | 181.90 | 183.92 | 2.12 | 1.17 | 148387.49 | 271772.85 | 0.38 |
| 2024-08-23 | 177.00 | 181.80 | 3.00 | 1.68 | 184151.76 | 333217.27 | 0.47 |
| 2024-08-22 | 174.98 | 178.80 | 4.79 | 2.75 | 199011.36 | 353656.98 | 0.51 |
| 2024-08-21 | 174.00 | 174.01 | -0.86 | -0.49 | 111474.05 | 194011.30 | 0.29 |
| 2024-08-20 | 175.00 | 174.87 | -0.73 | -0.42 | 84369.55 | 147566.25 | 0.22 |
| 2024-08-19 | 173.35 | 175.60 | 1.98 | 1.14 | 140358.43 | 247358.15 | 0.36 |
| 2024-08-16 | 173.40 | 173.62 | 0.22 | 0.13 | 111506.41 | 194132.75 | 0.29 |
| 2024-08-15 | 172.00 | 173.40 | 1.19 | 0.69 | 144812.02 | 251144.29 | 0.37 |
| 2024-08-14 | 172.99 | 172.21 | -1.57 | -0.90 | 99662.85 | 172037.54 | 0.26 |
| 2024-08-13 | 168.89 | 173.78 | 4.78 | 2.83 | 193892.56 | 333660.48 | 0.50 |
| 2024-08-12 | 170.57 | 169.00 | -1.00 | -0.59 | 174155.81 | 293460.54 | 0.45 |
| 2024-08-09 | 173.60 | 170.00 | -2.40 | -1.39 | 154129.89 | 264642.28 | 0.40 |
| 2024-08-08 | 173.01 | 172.40 | -1.27 | -0.73 | 146589.96 | 252019.73 | 0.38 |
| 2024-08-07 | 174.95 | 173.67 | -1.28 | -0.73 | 127539.59 | 223038.07 | 0.33 |
| 2024-08-06 | 178.41 | 174.95 | -2.05 | -1.16 | 157687.03 | 277124.01 | 0.40 |
| 2024-08-05 | 175.01 | 177.00 | -0.09 | -0.05 | 193476.59 | 345188.76 | 0.50 |
| 2024-08-02 | 179.00 | 177.09 | -3.21 | -1.78 | 154936.85 | 275386.64 | 0.40 |
| 2024-08-01 | 185.00 | 180.30 | -6.01 | -3.23 | 230126.59 | 418064.01 | 0.59 |
| 2024-07-31 | 182.00 | 186.31 | 1.42 | 0.77 | 198969.40 | 369088.02 | 0.51 |
| 2024-07-30 | 183.22 | 184.89 | 0.36 | 0.20 | 127251.63 | 234917.95 | 0.33 |
| 2024-07-29 | 187.00 | 184.53 | -4.82 | -2.55 | 213623.66 | 391883.36 | 0.55 |
| 2024-07-26 | 190.00 | 189.35 | 1.62 | 0.86 | 233477.18 | 443693.13 | 0.60 |
| 2024-07-25 | 186.12 | 187.73 | 1.41 | 0.76 | 205958.88 | 386350.71 | 0.53 |
| 2024-07-24 | 186.00 | 186.32 | 0.12 | 0.06 | 144681.36 | 270857.75 | 0.37 |
| 2024-07-23 | 189.01 | 186.20 | -3.32 | -1.75 | 119031.04 | 223386.23 | 0.31 |
| 2024-07-22 | 191.19 | 189.52 | 0.08 | 0.04 | 171682.52 | 325989.01 | 0.44 |
| 2024-07-19 | 186.35 | 189.44 | 1.09 | 0.58 | 208476.31 | 392966.33 | 0.54 |
| 2024-07-18 | 180.00 | 188.35 | 7.46 | 4.12 | 319944.01 | 595762.14 | 0.82 |
| 2024-07-17 | 178.00 | 180.89 | 1.59 | 0.89 | 185901.41 | 334644.56 | 0.48 |
| 2024-07-16 | 177.50 | 179.30 | 1.18 | 0.66 | 151487.37 | 271003.50 | 0.39 |
| 2024-07-15 | 178.30 | 178.12 | -1.68 | -0.93 | 114696.96 | 204162.74 | 0.29 |
| 2024-07-12 | 177.85 | 179.80 | 2.79 | 1.58 | 195504.60 | 352352.54 | 0.50 |
| 2024-07-11 | 175.00 | 177.01 | 3.96 | 2.29 | 208111.48 | 367861.83 | 0.53 |
| 2024-07-10 | 175.01 | 173.05 | -2.72 | -1.55 | 177729.19 | 312322.68 | 0.46 |
| 2024-07-09 | 175.30 | 175.77 | -0.14 | -0.08 | 164439.15 | 287683.34 | 0.42 |
| 2024-07-08 | 176.01 | 175.91 | -1.71 | -0.96 | 108063.97 | 190751.44 | 0.28 |
| 2024-07-05 | 181.00 | 177.62 | -1.98 | -1.10 | 135247.07 | 241469.40 | 0.35 |
| 2024-07-04 | 180.39 | 179.60 | 0.10 | 0.06 | 118346.46 | 213759.65 | 0.30 |
| 2024-07-03 | 177.00 | 179.50 | 3.42 | 1.94 | 162053.21 | 290647.38 | 0.42 |
| 2024-07-02 | 173.85 | 176.08 | 0.01 | 0.01 | 144155.86 | 252955.22 | 0.37 |
| 2024-07-01 | 179.19 | 176.07 | -3.96 | -2.20 | 269957.44 | 470962.05 | 0.69 |
| 2024-06-28 | 183.80 | 180.03 | -4.97 | -2.69 | 194205.06 | 353924.43 | 0.50 |
| 2024-06-27 | 185.51 | 185.00 | -0.51 | -0.28 | 126535.77 | 233047.82 | 0.32 |
| 2024-06-26 | 185.12 | 185.51 | -0.81 | -0.44 | 104813.98 | 194049.06 | 0.27 |
| 2024-06-25 | 187.00 | 186.32 | -0.66 | -0.35 | 144144.12 | 269696.99 | 0.37 |
| 2024-06-24 | 183.00 | 186.98 | 1.82 | 0.98 | 180354.90 | 336342.26 | 0.46 |
| 2024-06-21 | 188.31 | 185.16 | -2.83 | -1.51 | 184677.17 | 341668.82 | 0.47 |
| 2024-06-20 | 189.99 | 187.99 | -1.02 | -0.54 | 115623.70 | 217263.72 | 0.30 |
| 2024-06-19 | 190.60 | 189.01 | -1.32 | -0.69 | 107539.75 | 203069.76 | 0.28 |
| 2024-06-18 | 188.15 | 190.33 | 2.13 | 1.13 | 156529.09 | 295927.18 | 0.40 |
| 2024-06-17 | 182.55 | 188.20 | 3.31 | 1.79 | 269293.18 | 504421.34 | 0.69 |
| 2024-06-14 | 186.10 | 184.89 | -0.29 | -0.16 | 371849.49 | 676419.61 | 0.95 |
| 2024-06-13 | 187.00 | 185.18 | -0.42 | -0.23 | 221176.37 | 413498.57 | 0.57 |
| 2024-06-12 | 186.00 | 185.60 | -3.17 | -1.68 | 203103.92 | 378844.92 | 0.52 |
| 2024-06-11 | 189.00 | 188.77 | -4.43 | -2.29 | 420723.63 | 787626.39 | 1.08 |
| 2024-06-07 | 198.86 | 193.20 | -11.59 | -5.66 | 516867.60 | 1000888.50 | 1.33 |
| 2024-06-06 | 203.98 | 204.79 | 0.67 | 0.33 | 124125.70 | 254444.27 | 0.32 |
| 2024-06-05 | 205.70 | 204.12 | -1.85 | -0.90 | 117773.90 | 242086.75 | 0.30 |
| 2024-06-04 | 201.99 | 205.97 | 3.47 | 1.71 | 177149.39 | 363980.59 | 0.45 |
| 2024-06-03 | 197.76 | 202.50 | 4.74 | 2.40 | 187180.68 | 375763.88 | 0.48 |
| 2024-05-31 | 199.35 | 197.76 | -1.59 | -0.80 | 138086.27 | 276066.85 | 0.35 |
| 2024-05-30 | 199.05 | 199.35 | 0.56 | 0.28 | 127840.04 | 254844.59 | 0.33 |
| 2024-05-29 | 198.01 | 198.79 | 0.99 | 0.50 | 133387.55 | 266380.16 | 0.34 |
| 2024-05-28 | 199.46 | 197.80 | -2.21 | -1.11 | 126899.94 | 251750.52 | 0.33 |
| 2024-05-27 | 201.80 | 200.01 | -0.97 | -0.48 | 163617.85 | 326144.68 | 0.42 |
| 2024-05-24 | 202.80 | 200.98 | -3.36 | -1.64 | 155106.93 | 313630.35 | 0.40 |
| 2024-05-23 | 204.20 | 204.34 | -0.55 | -0.27 | 176548.20 | 360298.66 | 0.45 |
| 2024-05-22 | 202.50 | 204.89 | 3.33 | 1.65 | 252365.61 | 515312.01 | 0.65 |
| 2024-05-21 | 203.67 | 201.56 | -1.89 | -0.93 | 122963.58 | 248034.33 | 0.32 |
| 2024-05-20 | 207.20 | 203.45 | 0.45 | 0.22 | 199171.71 | 408362.62 | 0.51 |
| 2024-05-17 | 199.70 | 203.00 | 3.33 | 1.67 | 184962.01 | 372731.64 | 0.47 |
| 2024-05-16 | 198.80 | 199.67 | 1.78 | 0.90 | 153782.04 | 306501.95 | 0.39 |
| 2024-05-15 | 199.01 | 197.89 | -1.12 | -0.56 | 130741.16 | 260776.68 | 0.34 |
| 2024-05-14 | 200.60 | 199.01 | -0.34 | -0.17 | 106947.12 | 213182.70 | 0.27 |
| 2024-05-13 | 196.30 | 199.35 | -4.15 | -2.04 | 221967.23 | 442571.33 | 0.57 |
日K线
周K线
月K线
