宁德时代
sz300750 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
280.12
涨跌幅
-3.11%
成交量
33,459,100 股
成交额
9,522,195,456 元
换手率
0.79%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 288.00 | 280.12 | 290.88 | 280.12 | -3.11% | 33,459,100 | 9,522,195,456 | 0.79 |
| 2026-10-13 | 297.90 | 289.10 | 297.99 | 286.70 | -3.11% | 40,883,500 | 11,907,240,960 | 0.96 |
| 2026-10-12 | 300.27 | 298.38 | 306.71 | 297.57 | +0.21% | 41,706,300 | 12,580,165,632 | 0.98 |
| 2026-10-09 | 292.00 | 297.75 | 301.42 | 289.00 | +3.84% | 54,152,600 | 16,028,123,136 | 1.27 |
| 2026-10-08 | 292.00 | 286.75 | 293.47 | 285.17 | -1.50% | 36,682,400 | 10,594,534,400 | 0.86 |
| 2026-09-30 | 290.00 | 291.11 | 292.70 | 285.80 | +1.50% | 29,699,400 | 8,613,929,984 | 0.70 |
| 2026-09-29 | 291.00 | 286.80 | 293.19 | 285.74 | -1.78% | 29,875,700 | 8,608,635,904 | 0.70 |
| 2026-09-28 | 289.00 | 291.99 | 292.66 | 286.66 | -0.51% | 33,914,300 | 9,829,828,608 | 0.80 |
| 2026-09-24 | 300.00 | 293.50 | 302.00 | 293.00 | -2.49% | 28,008,500 | 8,290,901,504 | 0.66 |
| 2026-09-23 | 304.50 | 301.00 | 305.76 | 299.10 | -1.19% | 24,744,000 | 7,443,572,224 | 0.58 |
| 2026-09-22 | 298.00 | 304.63 | 308.69 | 297.74 | +2.53% | 47,381,000 | 14,476,583,936 | 1.11 |
| 2026-09-21 | 303.04 | 297.10 | 303.60 | 295.50 | -1.61% | 49,488,300 | 14,755,805,184 | 1.16 |
| 2026-09-18 | 309.77 | 301.95 | 310.00 | 300.27 | -0.77% | 38,071,200 | 11,537,665,024 | 0.89 |
| 2026-09-17 | 306.00 | 304.30 | 308.66 | 302.70 | -0.39% | 34,489,500 | 10,542,488,576 | 0.81 |
| 2026-09-16 | 313.01 | 305.48 | 315.00 | 299.00 | -3.44% | 78,716,300 | 23,980,355,584 | 1.85 |
| 2026-09-15 | 335.00 | 316.36 | 335.73 | 316.00 | -6.16% | 48,048,200 | 15,558,754,304 | 1.13 |
| 2026-09-14 | 334.51 | 337.11 | 341.81 | 334.00 | +2.00% | 26,184,900 | 8,871,517,184 | 0.61 |
| 2026-09-11 | 333.06 | 330.51 | 335.66 | 328.30 | -2.23% | 27,659,900 | 9,144,011,776 | 0.65 |
| 2026-09-10 | 335.90 | 338.06 | 340.80 | 330.50 | +0.36% | 29,118,400 | 9,828,547,584 | 0.68 |
| 2026-09-09 | 332.48 | 336.84 | 337.66 | 327.10 | +0.40% | 39,024,000 | 12,957,469,696 | 0.92 |
| 2026-09-08 | 345.67 | 335.49 | 346.60 | 326.00 | -3.65% | 51,955,000 | 17,445,392,384 | 1.22 |
| 2026-09-07 | 351.05 | 348.20 | 351.80 | 345.50 | -0.80% | 24,678,800 | 8,581,370,368 | 0.58 |
| 2026-09-04 | 351.40 | 351.00 | 354.66 | 349.56 | +0.43% | 22,738,000 | 8,020,348,928 | 0.53 |
| 2026-09-03 | 349.99 | 349.50 | 354.80 | 348.10 | +0.35% | 26,286,400 | 9,235,577,856 | 0.62 |
| 2026-09-02 | 355.98 | 348.29 | 356.50 | 347.55 | -2.74% | 27,806,700 | 9,720,135,680 | 0.65 |
| 2026-09-01 | 362.49 | 358.10 | 363.56 | 358.03 | -1.50% | 19,808,600 | 7,129,757,184 | 0.46 |
| 2026-08-31 | 366.60 | 363.55 | 367.33 | 357.30 | -1.34% | 26,242,300 | 9,477,663,744 | 0.62 |
| 2026-08-28 | 368.00 | 368.50 | 371.25 | 364.13 | -1.21% | 26,376,900 | 9,706,622,976 | 0.62 |
| 2026-08-27 | 376.50 | 373.00 | 378.66 | 370.05 | -1.58% | 23,373,700 | 8,701,494,272 | 0.55 |
| 2026-08-26 | 379.90 | 379.00 | 385.50 | 373.71 | +0.60% | 20,716,200 | 7,909,044,736 | 0.49 |
需要全历史数据与程序化访问？
查看 宁德时代 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sz300750 获取全部历史日线。