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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 27.00 | 27.25 | 26.58 | 26.64 | -0.93% | 0.29 | 1.83% |
| 2025-11-19 | 27.58 | 27.72 | 26.76 | 26.89 | -2.82% | 0.37 | 2.29% |
| 2025-11-18 | 27.50 | 27.97 | 27.37 | 27.67 | +0.07% | 0.42 | 2.52% |
| 2025-11-17 | 27.83 | 28.02 | 27.52 | 27.65 | -0.65% | 0.29 | 1.78% |
| 2025-11-14 | 28.02 | 28.19 | 27.65 | 27.83 | -1.45% | 0.35 | 2.08% |
| 2025-11-13 | 28.03 | 28.48 | 28.03 | 28.24 | +0.04% | 0.36 | 2.12% |
| 2025-11-12 | 28.60 | 28.78 | 27.94 | 28.23 | -1.64% | 0.45 | 2.68% |
| 2025-11-11 | 29.12 | 30.17 | 28.64 | 28.70 | -1.44% | 0.40 | 2.33% |
| 2025-11-10 | 28.74 | 29.45 | 28.60 | 29.12 | +1.29% | 0.39 | 2.25% |
| 2025-11-07 | 29.04 | 29.04 | 28.38 | 28.75 | -1.20% | 0.39 | 2.26% |
| 2025-11-06 | 28.09 | 29.68 | 28.02 | 29.10 | +4.68% | 0.85 | 9.51% |
| 2025-11-05 | 28.11 | 28.54 | 27.78 | 27.80 | -1.10% | 0.40 | 4.67% |
| 2025-11-04 | 28.84 | 28.85 | 28.08 | 28.11 | -2.56% | 0.41 | 4.68% |
| 2025-11-03 | 28.89 | 29.01 | 28.45 | 28.85 | -0.52% | 0.37 | 4.22% |
| 2025-10-31 | 29.29 | 29.60 | 28.92 | 29.00 | -1.39% | 0.44 | 4.89% |
| 2025-10-30 | 29.90 | 30.28 | 29.34 | 29.41 | -1.64% | 0.52 | 5.72% |
| 2025-10-29 | 30.52 | 30.89 | 29.72 | 29.90 | -2.35% | 0.64 | 6.94% |
| 2025-10-28 | 30.58 | 31.80 | 30.30 | 30.62 | +2.48% | 0.95 | 9.99% |
| 2025-10-27 | 30.06 | 30.39 | 29.28 | 29.88 | -0.37% | 0.60 | 6.54% |
| 2025-10-24 | 29.29 | 30.08 | 29.13 | 29.99 | +4.13% | 0.62 | 6.73% |