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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 51.28 | 52.06 | 47.81 | 48.04 | -3.98% | 1.62 | 5.59% |
| 2026-02-13 | 46.99 | 51.99 | 46.89 | 50.03 | +5.59% | 2.11 | 7.12% |
| 2026-02-12 | 48.77 | 48.95 | 45.71 | 47.38 | -1.29% | 1.65 | 5.93% |
| 2026-02-11 | 48.57 | 49.69 | 46.68 | 48.00 | +0.76% | 1.34 | 4.65% |
| 2026-02-10 | 48.84 | 48.98 | 46.80 | 47.64 | -2.76% | 1.47 | 5.20% |
| 2026-02-09 | 46.32 | 49.60 | 46.32 | 48.99 | +8.22% | 2.13 | 7.46% |
| 2026-02-06 | 42.23 | 46.86 | 42.18 | 45.27 | +4.31% | 1.98 | 7.37% |
| 2026-02-05 | 42.77 | 44.50 | 41.50 | 43.40 | +1.38% | 1.31 | 5.15% |
| 2026-02-04 | 43.00 | 44.73 | 42.24 | 42.81 | -1.04% | 1.58 | 6.10% |
| 2026-02-03 | 41.09 | 43.58 | 40.53 | 43.26 | +6.74% | 1.62 | 6.48% |
| 2026-02-02 | 43.50 | 43.86 | 40.52 | 40.53 | -7.57% | 1.87 | 7.57% |
| 2026-01-30 | 40.19 | 45.50 | 39.32 | 43.85 | +7.53% | 2.51 | 10.01% |
| 2026-01-29 | 40.50 | 43.28 | 40.19 | 40.78 | +0.69% | 2.37 | 9.51% |
| 2026-01-28 | 42.80 | 43.28 | 39.80 | 40.50 | -4.03% | 1.98 | 8.14% |
| 2026-01-27 | 40.91 | 42.98 | 40.30 | 42.20 | +3.15% | 2.00 | 8.02% |
| 2026-01-26 | 41.45 | 43.18 | 40.39 | 40.91 | -0.85% | 1.91 | 7.75% |
| 2026-01-23 | 41.66 | 41.75 | 40.60 | 41.26 | +0.51% | 1.66 | 6.82% |
| 2026-01-22 | 43.01 | 44.44 | 40.52 | 41.05 | -2.10% | 2.98 | 11.88% |
| 2026-01-21 | 38.20 | 43.60 | 38.15 | 41.93 | +9.91% | 3.28 | 13.38% |
| 2026-01-20 | 39.21 | 39.47 | 37.50 | 38.15 | -3.17% | 1.44 | 6.35% |