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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 40.48 | 42.86 | 40.08 | 42.86 | +7.99% | 1.01 | 4.12% |
| 2026-03-23 | 43.99 | 44.63 | 39.08 | 39.69 | -11.41% | 1.29 | 5.26% |
| 2026-03-20 | 46.97 | 47.80 | 44.80 | 44.80 | -3.18% | 0.67 | 2.41% |
| 2026-03-19 | 46.23 | 47.60 | 45.90 | 46.27 | -2.98% | 0.68 | 2.44% |
| 2026-03-18 | 45.30 | 47.69 | 45.00 | 47.69 | +5.44% | 0.94 | 3.42% |
| 2026-03-17 | 46.80 | 47.58 | 45.10 | 45.23 | -3.11% | 0.91 | 3.31% |
| 2026-03-16 | 47.00 | 47.70 | 44.74 | 46.68 | -0.89% | 1.05 | 3.83% |
| 2026-03-13 | 47.39 | 48.83 | 46.75 | 47.10 | +0.15% | 0.84 | 2.94% |
| 2026-03-12 | 47.50 | 48.88 | 46.72 | 47.03 | -0.78% | 0.75 | 2.65% |
| 2026-03-11 | 48.05 | 49.25 | 47.39 | 47.40 | -2.89% | 0.75 | 2.64% |
| 2026-03-10 | 49.41 | 50.35 | 48.00 | 48.81 | +3.02% | 0.75 | 2.55% |
| 2026-03-09 | 45.82 | 47.71 | 44.67 | 47.38 | -0.57% | 0.86 | 3.12% |
| 2026-03-06 | 46.79 | 48.30 | 46.65 | 47.65 | +1.84% | 0.77 | 2.70% |
| 2026-03-05 | 47.99 | 48.16 | 46.00 | 46.79 | +1.47% | 0.90 | 3.20% |
| 2026-03-04 | 44.80 | 47.31 | 44.14 | 46.11 | +2.90% | 1.24 | 4.55% |
| 2026-03-03 | 50.49 | 50.98 | 44.42 | 44.81 | -10.97% | 1.75 | 6.25% |
| 2026-03-02 | 50.30 | 50.80 | 49.16 | 50.33 | -2.61% | 1.38 | 4.65% |
| 2026-02-27 | 52.32 | 52.80 | 51.22 | 51.68 | -3.11% | 1.26 | 4.09% |
| 2026-02-26 | 49.56 | 54.80 | 48.66 | 53.34 | +6.96% | 2.40 | 7.81% |
| 2026-02-25 | 48.04 | 49.88 | 46.68 | 49.87 | +3.81% | 1.44 | 5.01% |