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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 24.37 | 24.55 | 24.08 | 24.25 | -0.98% | 0.16 | 2.05% |
| 2025-05-26 | 24.79 | 24.79 | 24.32 | 24.49 | +0.41% | 0.17 | 2.16% |
| 2025-05-23 | 24.74 | 24.96 | 24.32 | 24.39 | -0.52% | 0.23 | 3.01% |
| 2025-05-22 | 25.01 | 25.30 | 24.51 | 24.52 | -2.26% | 0.24 | 3.14% |
| 2025-05-21 | 25.70 | 25.70 | 25.04 | 25.08 | -1.83% | 0.27 | 3.46% |
| 2025-05-20 | 25.05 | 25.77 | 24.96 | 25.55 | +2.09% | 0.40 | 5.07% |
| 2025-05-19 | 24.81 | 25.16 | 24.58 | 25.03 | +0.86% | 0.25 | 3.19% |
| 2025-05-16 | 24.45 | 25.00 | 24.37 | 24.82 | +1.18% | 0.27 | 3.46% |
| 2025-05-15 | 24.69 | 24.80 | 24.44 | 24.52 | -0.46% | 0.15 | 1.91% |
| 2025-05-14 | 24.57 | 24.89 | 24.39 | 24.64 | +0.38% | 0.25 | 3.29% |
| 2025-05-13 | 24.94 | 24.96 | 24.46 | 24.55 | -0.69% | 0.20 | 2.59% |
| 2025-05-12 | 24.74 | 24.98 | 24.55 | 24.72 | +0.69% | 0.24 | 3.07% |
| 2025-05-09 | 24.68 | 24.77 | 24.33 | 24.55 | -0.55% | 0.21 | 2.70% |
| 2025-05-08 | 24.32 | 24.82 | 24.18 | 24.68 | +1.34% | 0.28 | 3.61% |
| 2025-05-07 | 24.65 | 24.75 | 24.08 | 24.35 | -0.55% | 0.32 | 4.17% |
| 2025-05-06 | 23.72 | 24.61 | 23.72 | 24.49 | +3.22% | 0.36 | 4.77% |