宁德时代
300750.SZ
最新价
280.12
涨跌
-3.11%
+0.000
总市值
1.30万亿
流通市值
1.19万亿
开盘
288.00
最高
290.88
最低
280.12
昨收
-
成交量
33.46万
成交额
95.22亿
换手率
-%
振幅
-%
总股本
46.27亿
流通股本
42.61亿
5d 涨跌
+0.00%
20d 涨跌
+0.00%
历史 K 线 · 80 个交易日
MA:
窗口:
分时 (2026-10-14)
241 根分钟线 · 数据源 live
低 280.12现 280.12高 289.90
技术指标
MACD (12/26/9)HIST +1.8967
DIF
-18.0094
DEA
-18.9578
HIST
1.8967
KDJ (9/3/3)超卖
K
19.69
D
22.81
J
13.44
RSI
RSI 6
27.04
RSI 14
27.73
RSI 24
31.04
布林带 (20/2)
上轨
340.36
中轨
304.44
下轨
268.53
波动 / 动量
ATR 14
10.2462
年化波动
-
5d 动量
-
20d 动量
-
3d 偏离
-
10d 偏离
-
触发信号(0/17)
当前无触发信号
• 信号基于最近一根 K 线 (2026-10-14) 计算
• 多信号共振更可靠, 单信号需结合其他指标判断
• 数据来源: TickFlow Engine @ 192.168.1.194:3018
最近 20 日 K 线
| 日期 | 开 | 高 | 低 | 收 | 涨跌 | 成交 | 换手 | 振幅 |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 288.00 | 290.88 | 280.12 | 280.12 | -3.11% | 33.46万 | 0.79% | 0.04% |
| 2026-10-13 | 297.90 | 297.99 | 286.70 | 289.10 | -3.11% | 40.88万 | 0.96% | 0.04% |
| 2026-10-12 | 300.27 | 306.71 | 297.57 | 298.37 | +0.21% | 41.42万 | 0.97% | 0.03% |
| 2026-10-09 | 292.00 | 301.42 | 289.00 | 297.75 | +3.84% | 54.15万 | 1.27% | 0.04% |
| 2026-10-08 | 292.00 | 293.47 | 285.17 | 286.75 | -1.50% | 36.68万 | 0.86% | 0.03% |
| 2026-09-30 | 290.00 | 292.70 | 285.80 | 291.11 | +1.50% | 29.70万 | 0.70% | 0.02% |
| 2026-09-29 | 291.00 | 293.19 | 285.74 | 286.80 | -1.78% | 29.88万 | 0.70% | 0.03% |
| 2026-09-28 | 289.00 | 292.66 | 286.66 | 291.99 | -0.51% | 33.91万 | 0.80% | 0.02% |
| 2026-09-24 | 300.00 | 302.00 | 293.00 | 293.50 | -2.49% | 28.01万 | 0.66% | 0.03% |
| 2026-09-23 | 304.50 | 305.76 | 299.10 | 301.00 | -1.19% | 24.74万 | 0.58% | 0.02% |
| 2026-09-22 | 298.00 | 308.69 | 297.74 | 304.63 | +2.53% | 47.38万 | 1.11% | 0.04% |
| 2026-09-21 | 303.04 | 303.60 | 295.50 | 297.10 | -1.61% | 49.49万 | 1.16% | 0.03% |
| 2026-09-18 | 309.77 | 310.00 | 300.27 | 301.95 | -0.77% | 38.07万 | 0.89% | 0.03% |
| 2026-09-17 | 306.00 | 308.66 | 302.70 | 304.30 | -0.39% | 34.49万 | 0.81% | 0.02% |
| 2026-09-16 | 313.01 | 315.00 | 299.00 | 305.48 | -3.44% | 78.72万 | 1.85% | 0.05% |
| 2026-09-15 | 335.00 | 335.73 | 316.00 | 316.36 | -6.16% | 48.05万 | 1.13% | 0.06% |
| 2026-09-14 | 334.51 | 341.81 | 334.00 | 337.11 | +2.00% | 26.18万 | 0.61% | 0.02% |
| 2026-09-11 | 333.06 | 335.66 | 328.30 | 330.51 | -2.23% | 27.66万 | 0.65% | 0.02% |
| 2026-09-10 | 335.90 | 340.80 | 330.50 | 338.06 | +0.36% | 29.12万 | 0.68% | 0.03% |
| 2026-09-09 | 332.48 | 337.66 | 327.10 | 336.84 | +0.40% | 39.02万 | 0.92% | 0.03% |