耐科装备 sh.688419
63.81
+5.58%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 63.00 | 70.00 | 58.60 | 63.81 | +5.58% | 5.25 | 7.36% |
| 2026-05-22 | 54.00 | 61.33 | 54.00 | 60.44 | +11.10% | 4.66 | 7.00% |
| 2026-05-21 | 57.55 | 61.55 | 54.37 | 54.40 | -5.44% | 5.38 | 8.11% |
| 2026-05-20 | 57.94 | 58.60 | 53.00 | 57.53 | +4.33% | 6.06 | 9.46% |
| 2026-05-19 | 45.51 | 55.14 | 44.92 | 55.14 | +20.00% | 4.07 | 7.04% |
| 2026-05-18 | 44.97 | 47.37 | 44.97 | 45.95 | +1.12% | 1.66 | 3.13% |
| 2026-05-15 | 44.54 | 47.99 | 43.23 | 45.44 | +2.00% | 2.17 | 4.15% |
| 2026-05-14 | 47.87 | 47.88 | 44.55 | 44.55 | -5.61% | 1.77 | 3.40% |
| 2026-05-13 | 45.69 | 47.92 | 45.01 | 47.20 | +1.81% | 1.77 | 3.30% |
| 2026-05-12 | 47.00 | 47.95 | 46.29 | 46.36 | -2.01% | 2.14 | 3.98% |
| 2026-05-11 | 44.41 | 49.80 | 43.60 | 47.31 | +9.19% | 2.62 | 4.89% |
| 2026-05-08 | 44.14 | 44.14 | 42.55 | 43.33 | -1.77% | 0.80 | 1.62% |
| 2026-05-07 | 43.00 | 44.19 | 42.00 | 44.11 | +3.79% | 0.93 | 1.88% |
| 2026-05-06 | 43.28 | 44.14 | 42.41 | 42.50 | +0.95% | 0.98 | 3.82% |
| 2026-04-30 | 40.98 | 42.63 | 40.88 | 42.10 | +2.26% | 0.83 | 3.33% |
| 2026-04-29 | 41.46 | 42.28 | 41.00 | 41.17 | -3.17% | 1.03 | 4.16% |
| 2026-04-28 | 44.25 | 44.70 | 42.12 | 42.52 | -4.45% | 1.44 | 5.62% |
| 2026-04-27 | 44.05 | 45.39 | 42.66 | 44.50 | -5.00% | 1.85 | 7.01% |
| 2026-04-24 | 46.83 | 47.76 | 45.88 | 46.84 | -0.19% | 0.97 | 3.47% |
| 2026-04-23 | 48.63 | 49.39 | 45.88 | 46.93 | -3.38% | 1.23 | 4.39% |