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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 29.86 | 30.36 | 29.56 | 30.16 | +1.21% | 0.54 | 5.89% |
| 2025-09-16 | 29.78 | 29.99 | 29.47 | 29.80 | +0.20% | 0.41 | 4.44% |
| 2025-09-15 | 30.20 | 30.22 | 29.55 | 29.74 | -0.90% | 0.42 | 4.59% |
| 2025-09-12 | 30.11 | 30.39 | 29.69 | 30.01 | -0.86% | 0.47 | 5.04% |
| 2025-09-11 | 29.00 | 30.48 | 28.71 | 30.27 | +4.02% | 0.80 | 8.69% |
| 2025-09-10 | 29.18 | 29.58 | 29.00 | 29.10 | -0.17% | 0.46 | 5.13% |
| 2025-09-09 | 29.50 | 30.32 | 29.13 | 29.15 | -1.29% | 0.79 | 8.65% |
| 2025-09-08 | 28.77 | 29.65 | 28.62 | 29.53 | +3.00% | 0.75 | 8.40% |
| 2025-09-05 | 27.60 | 28.76 | 27.41 | 28.67 | +4.67% | 0.63 | 7.31% |
| 2025-09-04 | 28.60 | 28.96 | 27.03 | 27.39 | -4.10% | 0.76 | 8.81% |
| 2025-09-03 | 28.79 | 29.58 | 28.40 | 28.56 | -0.80% | 0.78 | 8.76% |
| 2025-09-02 | 30.15 | 30.40 | 28.28 | 28.79 | -5.20% | 1.10 | 12.32% |
| 2025-09-01 | 29.90 | 30.98 | 29.70 | 30.37 | +1.78% | 1.08 | 11.65% |
| 2025-08-29 | 30.91 | 31.11 | 29.80 | 29.84 | -4.42% | 1.17 | 12.56% |
| 2025-08-28 | 30.11 | 31.38 | 29.95 | 31.22 | +2.29% | 1.23 | 12.96% |
| 2025-08-27 | 30.74 | 31.87 | 30.46 | 30.52 | -0.68% | 1.30 | 13.56% |
| 2025-08-26 | 30.36 | 31.30 | 29.92 | 30.73 | +1.22% | 1.10 | 11.56% |
| 2025-08-25 | 30.50 | 30.90 | 30.11 | 30.36 | -0.23% | 0.99 | 10.57% |
| 2025-08-22 | 29.56 | 30.67 | 29.43 | 30.43 | +3.29% | 1.07 | 11.49% |
| 2025-08-21 | 29.89 | 30.39 | 29.33 | 29.46 | -1.34% | 0.62 | 6.76% |