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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 29.61 | 29.86 | 29.03 | 29.86 | +0.78% | 0.63 | 6.90% |
| 2025-08-19 | 30.05 | 30.10 | 29.41 | 29.63 | -1.23% | 0.67 | 7.33% |
| 2025-08-18 | 29.10 | 30.32 | 29.01 | 30.00 | +2.85% | 1.08 | 11.79% |
| 2025-08-15 | 28.55 | 29.17 | 28.45 | 29.17 | +1.99% | 0.62 | 6.92% |
| 2025-08-14 | 29.30 | 29.55 | 28.38 | 28.60 | -2.42% | 0.77 | 8.66% |
| 2025-08-13 | 29.20 | 29.75 | 29.20 | 29.31 | -0.31% | 0.50 | 5.58% |
| 2025-08-12 | 30.00 | 30.00 | 29.00 | 29.40 | -0.74% | 0.71 | 7.89% |
| 2025-08-11 | 28.55 | 29.93 | 28.48 | 29.62 | +3.21% | 0.72 | 7.97% |
| 2025-08-08 | 28.85 | 29.00 | 28.40 | 28.70 | -1.17% | 0.48 | 5.39% |
| 2025-08-07 | 28.91 | 29.56 | 28.88 | 29.04 | +0.03% | 0.69 | 7.67% |
| 2025-08-06 | 28.50 | 29.05 | 28.28 | 29.03 | +2.29% | 0.67 | 7.53% |
| 2025-08-05 | 28.39 | 28.60 | 28.19 | 28.38 | +0.04% | 0.36 | 4.10% |
| 2025-08-04 | 28.11 | 28.44 | 27.93 | 28.37 | +2.05% | 0.55 | 6.37% |
| 2025-08-01 | 27.77 | 28.12 | 27.60 | 27.80 | +0.11% | 0.35 | 4.14% |
| 2025-07-31 | 28.13 | 28.62 | 27.70 | 27.77 | -2.05% | 0.54 | 6.29% |
| 2025-07-30 | 28.59 | 28.68 | 28.00 | 28.35 | -1.15% | 0.63 | 7.20% |
| 2025-07-29 | 28.80 | 29.11 | 28.40 | 28.68 | -0.52% | 0.59 | 6.65% |
| 2025-07-28 | 28.40 | 29.39 | 28.35 | 28.83 | +1.23% | 0.82 | 9.30% |
| 2025-07-25 | 28.80 | 28.97 | 27.95 | 28.48 | -0.59% | 0.79 | 9.08% |
| 2025-07-24 | 27.63 | 28.95 | 27.42 | 28.65 | +4.22% | 1.24 | 14.27% |