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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 40.47 | 40.98 | 38.61 | 39.40 | -1.62% | 1.65 | 7.04% |
| 2026-01-16 | 40.99 | 41.38 | 39.53 | 40.05 | +1.21% | 2.19 | 9.12% |
| 2026-01-15 | 38.95 | 42.95 | 36.41 | 39.57 | +1.07% | 4.21 | 18.26% |
| 2026-01-14 | 34.34 | 40.54 | 34.21 | 39.15 | +15.90% | 4.23 | 18.39% |
| 2026-01-13 | 35.12 | 35.12 | 32.87 | 33.78 | -4.41% | 1.73 | 8.61% |
| 2026-01-12 | 36.75 | 37.20 | 34.46 | 35.34 | -2.59% | 2.01 | 9.56% |
| 2026-01-09 | 34.36 | 37.77 | 33.90 | 36.28 | +4.25% | 2.92 | 13.78% |
| 2026-01-08 | 30.99 | 35.30 | 30.99 | 34.80 | +11.25% | 3.12 | 15.49% |
| 2026-01-07 | 29.20 | 31.67 | 29.00 | 31.28 | +8.24% | 1.65 | 9.10% |
| 2026-01-06 | 28.59 | 29.22 | 28.45 | 28.90 | +1.16% | 0.42 | 2.47% |
| 2026-01-05 | 28.06 | 28.63 | 28.06 | 28.57 | +2.07% | 0.36 | 2.12% |
| 2025-12-31 | 28.00 | 28.27 | 27.71 | 27.99 | -0.04% | 0.19 | 1.14% |
| 2025-12-30 | 27.74 | 28.19 | 27.74 | 28.00 | +0.21% | 0.22 | 1.30% |
| 2025-12-29 | 28.30 | 28.30 | 27.81 | 27.94 | -0.43% | 0.23 | 1.36% |
| 2025-12-26 | 28.38 | 28.81 | 27.91 | 28.06 | -1.27% | 0.31 | 1.84% |
| 2025-12-25 | 28.13 | 28.66 | 28.10 | 28.42 | +0.67% | 0.36 | 2.15% |
| 2025-12-24 | 28.64 | 28.64 | 27.97 | 28.23 | +1.26% | 0.32 | 1.89% |
| 2025-12-23 | 27.54 | 28.44 | 27.54 | 27.88 | +0.54% | 0.31 | 1.86% |
| 2025-12-22 | 27.01 | 28.13 | 27.01 | 27.73 | +2.32% | 0.39 | 2.34% |
| 2025-12-19 | 27.01 | 27.34 | 26.97 | 27.10 | +0.33% | 0.17 | 1.08% |