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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 25.55 | 25.71 | 25.19 | 25.65 | +0.58% | 0.45 | 5.61% |
| 2025-06-24 | 24.92 | 25.60 | 24.92 | 25.50 | +2.19% | 0.45 | 5.73% |
| 2025-06-23 | 24.21 | 25.07 | 24.19 | 24.96 | +2.47% | 0.39 | 5.06% |
| 2025-06-20 | 24.37 | 24.92 | 24.33 | 24.35 | -0.06% | 0.21 | 2.68% |
| 2025-06-19 | 24.72 | 24.97 | 24.28 | 24.37 | -1.23% | 0.28 | 3.59% |
| 2025-06-18 | 24.16 | 24.68 | 24.16 | 24.67 | +0.84% | 0.16 | 2.08% |
| 2025-06-17 | 24.58 | 24.64 | 24.29 | 24.47 | -0.17% | 0.16 | 2.11% |
| 2025-06-16 | 24.18 | 24.70 | 23.87 | 24.51 | +1.44% | 0.22 | 2.93% |
| 2025-06-13 | 24.56 | 24.69 | 24.02 | 24.16 | -1.73% | 0.26 | 3.39% |
| 2025-06-12 | 24.73 | 24.83 | 24.49 | 24.59 | -0.03% | 0.16 | 2.05% |
| 2025-06-11 | 24.23 | 24.70 | 24.23 | 24.60 | +1.02% | 0.18 | 2.33% |
| 2025-06-10 | 24.69 | 24.78 | 24.11 | 24.35 | -1.41% | 0.24 | 3.10% |
| 2025-06-09 | 24.38 | 24.84 | 24.38 | 24.69 | +1.16% | 0.21 | 2.75% |
| 2025-06-06 | 24.26 | 24.47 | 24.11 | 24.41 | +0.50% | 0.20 | 2.59% |
| 2025-06-05 | 24.06 | 24.36 | 23.80 | 24.29 | +0.97% | 0.28 | 3.72% |
| 2025-06-04 | 24.45 | 24.49 | 23.97 | 24.06 | -1.28% | 0.28 | 3.70% |
| 2025-06-03 | 24.18 | 24.62 | 24.01 | 24.37 | +0.97% | 0.19 | 2.51% |
| 2025-05-30 | 24.58 | 24.66 | 24.14 | 24.14 | -1.96% | 0.19 | 2.45% |
| 2025-05-29 | 24.54 | 24.75 | 24.23 | 24.62 | +1.49% | 0.16 | 2.14% |
| 2025-05-28 | 24.37 | 24.60 | 24.18 | 24.26 | +0.03% | 0.15 | 2.01% |