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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 27.43 | 27.88 | 27.11 | 27.49 | -0.18% | 0.69 | 8.14% |
| 2025-07-22 | 27.00 | 27.70 | 26.80 | 27.54 | +2.19% | 0.81 | 9.60% |
| 2025-07-21 | 27.07 | 27.08 | 26.74 | 26.95 | -0.11% | 0.38 | 4.61% |
| 2025-07-18 | 26.79 | 27.10 | 26.59 | 26.98 | +0.78% | 0.41 | 4.93% |
| 2025-07-17 | 26.50 | 26.81 | 26.18 | 26.77 | +1.32% | 0.37 | 4.51% |
| 2025-07-16 | 26.66 | 26.99 | 26.38 | 26.42 | -0.90% | 0.40 | 4.93% |
| 2025-07-15 | 26.98 | 27.05 | 26.35 | 26.66 | -0.78% | 0.39 | 4.70% |
| 2025-07-14 | 26.44 | 27.28 | 26.32 | 26.87 | +1.82% | 0.59 | 7.19% |
| 2025-07-11 | 26.50 | 26.65 | 25.97 | 26.39 | -0.15% | 0.37 | 4.55% |
| 2025-07-10 | 26.60 | 26.64 | 26.17 | 26.43 | -0.74% | 0.47 | 5.75% |
| 2025-07-09 | 27.12 | 27.18 | 26.49 | 26.63 | -2.06% | 0.56 | 6.64% |
| 2025-07-08 | 26.87 | 27.36 | 26.84 | 27.19 | +1.88% | 0.78 | 9.14% |
| 2025-07-07 | 26.81 | 27.02 | 26.20 | 26.68 | 0.00% | 0.55 | 6.59% |
| 2025-07-04 | 27.27 | 27.58 | 26.42 | 26.68 | -2.46% | 0.76 | 9.09% |
| 2025-07-03 | 27.80 | 28.17 | 27.27 | 27.36 | -2.57% | 0.96 | 11.06% |
| 2025-07-02 | 28.62 | 28.80 | 27.48 | 28.08 | -0.13% | 1.38 | 15.79% |
| 2025-07-01 | 26.42 | 30.78 | 26.08 | 28.12 | +6.49% | 1.84 | 20.68% |
| 2025-06-30 | 25.75 | 26.41 | 25.60 | 26.40 | +3.24% | 0.48 | 5.91% |
| 2025-06-27 | 25.62 | 25.70 | 25.34 | 25.57 | +0.47% | 0.33 | 4.16% |
| 2025-06-26 | 25.57 | 25.85 | 25.35 | 25.45 | -0.77% | 0.31 | 3.91% |