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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 48.35 | 49.84 | 48.13 | 48.57 | +1.04% | 1.21 | 4.17% |
| 2026-04-21 | 47.95 | 49.00 | 47.19 | 48.07 | -0.29% | 0.75 | 2.61% |
| 2026-04-20 | 49.01 | 49.21 | 47.32 | 48.21 | -2.21% | 0.93 | 3.23% |
| 2026-04-17 | 48.50 | 50.47 | 48.00 | 49.30 | +0.80% | 0.92 | 3.13% |
| 2026-04-16 | 48.48 | 49.00 | 47.48 | 48.91 | +0.85% | 1.11 | 3.85% |
| 2026-04-15 | 47.83 | 49.88 | 47.36 | 48.50 | +1.40% | 1.36 | 4.70% |
| 2026-04-14 | 48.50 | 49.88 | 47.30 | 47.83 | -1.18% | 1.71 | 5.95% |
| 2026-04-13 | 48.50 | 50.26 | 47.80 | 48.40 | -3.18% | 1.39 | 4.81% |
| 2026-04-10 | 49.53 | 50.80 | 48.70 | 49.99 | +1.07% | 1.63 | 5.50% |
| 2026-04-09 | 48.50 | 52.98 | 48.38 | 49.46 | -1.06% | 3.20 | 10.63% |
| 2026-04-08 | 46.81 | 50.19 | 46.00 | 49.99 | +8.37% | 2.79 | 9.77% |
| 2026-04-07 | 43.86 | 48.17 | 42.78 | 46.13 | +7.28% | 1.96 | 7.14% |
| 2026-04-03 | 41.23 | 44.62 | 41.23 | 43.00 | +4.34% | 1.16 | 4.51% |
| 2026-04-02 | 42.24 | 42.63 | 40.71 | 41.21 | -2.76% | 0.50 | 2.04% |
| 2026-04-01 | 41.83 | 43.09 | 41.83 | 42.38 | +3.72% | 0.76 | 2.99% |
| 2026-03-31 | 41.90 | 43.53 | 40.80 | 40.86 | -4.49% | 0.54 | 2.19% |
| 2026-03-30 | 42.42 | 43.24 | 41.69 | 42.78 | +0.40% | 0.58 | 2.30% |
| 2026-03-27 | 41.00 | 43.18 | 40.52 | 42.61 | +2.35% | 0.52 | 2.07% |
| 2026-03-26 | 42.38 | 42.87 | 41.54 | 41.63 | -2.28% | 0.60 | 2.40% |
| 2026-03-25 | 42.60 | 43.60 | 41.89 | 42.60 | -0.61% | 0.77 | 3.02% |