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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 28.75 | 28.97 | 28.22 | 28.80 | -0.10% | 0.36 | 4.09% |
| 2025-10-22 | 29.15 | 29.17 | 28.61 | 28.83 | -1.10% | 0.30 | 3.41% |
| 2025-10-21 | 28.44 | 29.40 | 28.33 | 29.15 | +2.50% | 0.45 | 4.97% |
| 2025-10-20 | 28.30 | 29.08 | 28.10 | 28.44 | +1.97% | 0.46 | 5.25% |
| 2025-10-17 | 29.85 | 29.85 | 27.84 | 27.89 | -5.62% | 0.77 | 8.73% |
| 2025-10-16 | 29.01 | 30.98 | 28.83 | 29.55 | +1.65% | 0.88 | 9.54% |
| 2025-10-15 | 28.95 | 29.41 | 28.67 | 29.07 | +0.38% | 0.41 | 4.56% |
| 2025-10-14 | 30.39 | 30.75 | 28.85 | 28.96 | -4.71% | 0.75 | 8.16% |
| 2025-10-13 | 28.26 | 30.52 | 28.26 | 30.39 | +0.30% | 0.67 | 7.33% |
| 2025-10-10 | 31.02 | 31.39 | 30.26 | 30.30 | -3.29% | 0.81 | 8.58% |
| 2025-10-09 | 32.29 | 32.74 | 31.33 | 31.33 | -0.79% | 1.10 | 11.26% |
| 2025-09-30 | 31.28 | 32.27 | 31.02 | 31.58 | +1.87% | 0.91 | 9.29% |
| 2025-09-29 | 30.92 | 31.52 | 30.61 | 31.00 | -1.21% | 0.92 | 9.71% |
| 2025-09-26 | 31.88 | 32.60 | 31.22 | 31.38 | -1.01% | 1.22 | 12.49% |
| 2025-09-25 | 32.59 | 32.87 | 31.65 | 31.70 | -2.70% | 1.40 | 14.18% |
| 2025-09-24 | 30.07 | 32.99 | 30.07 | 32.58 | +7.60% | 2.52 | 25.55% |
| 2025-09-23 | 29.85 | 31.11 | 28.51 | 30.28 | +2.71% | 1.13 | 12.31% |
| 2025-09-22 | 29.72 | 29.91 | 29.20 | 29.48 | -0.47% | 0.37 | 4.09% |
| 2025-09-19 | 29.58 | 30.25 | 29.38 | 29.62 | -0.60% | 0.67 | 7.26% |
| 2025-09-18 | 30.08 | 30.96 | 29.50 | 29.80 | -1.19% | 0.99 | 10.60% |