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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 26.48 | 27.27 | 26.40 | 27.01 | +1.58% | 0.33 | 2.04% |
| 2025-12-17 | 26.70 | 26.76 | 25.81 | 26.59 | +0.15% | 0.23 | 1.44% |
| 2025-12-16 | 27.00 | 27.00 | 26.45 | 26.55 | -1.67% | 0.27 | 1.71% |
| 2025-12-15 | 27.15 | 27.27 | 26.90 | 27.00 | -1.10% | 0.23 | 1.40% |
| 2025-12-12 | 26.84 | 27.62 | 26.84 | 27.30 | +1.41% | 0.34 | 2.07% |
| 2025-12-11 | 27.29 | 27.37 | 26.92 | 26.92 | -0.96% | 0.27 | 1.65% |
| 2025-12-10 | 27.70 | 27.80 | 27.02 | 27.18 | -1.06% | 0.23 | 1.40% |
| 2025-12-09 | 27.78 | 27.93 | 27.45 | 27.47 | -1.15% | 0.21 | 1.26% |
| 2025-12-08 | 27.33 | 27.89 | 27.24 | 27.79 | +2.06% | 0.33 | 1.98% |
| 2025-12-05 | 27.49 | 27.49 | 26.89 | 27.23 | +0.18% | 0.22 | 1.35% |
| 2025-12-04 | 27.16 | 27.49 | 26.69 | 27.18 | -0.80% | 0.27 | 1.70% |
| 2025-12-03 | 27.25 | 27.47 | 27.11 | 27.40 | +0.70% | 0.28 | 1.74% |
| 2025-12-02 | 27.30 | 27.36 | 27.01 | 27.21 | -0.04% | 0.24 | 1.46% |
| 2025-12-01 | 27.18 | 27.46 | 26.89 | 27.22 | +0.67% | 0.25 | 1.52% |
| 2025-11-28 | 26.69 | 27.14 | 26.39 | 27.04 | +1.31% | 0.27 | 1.69% |
| 2025-11-27 | 26.11 | 27.25 | 26.11 | 26.69 | +2.22% | 0.35 | 2.19% |
| 2025-11-26 | 26.61 | 26.78 | 26.10 | 26.11 | -2.06% | 0.22 | 1.43% |
| 2025-11-25 | 25.83 | 26.90 | 25.83 | 26.66 | +3.21% | 0.43 | 2.69% |
| 2025-11-24 | 25.38 | 25.97 | 25.38 | 25.83 | +1.77% | 0.23 | 1.49% |
| 2025-11-21 | 26.54 | 26.84 | 25.25 | 25.38 | -4.73% | 0.38 | 2.46% |